Elastic NV (ESTC)

ESTC
🏛️ États-Unis →
86.62
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 84.05 84.05 84.05 84.05 11.0K
09:31 84.09 84.09 83.93 83.93 2.5K
09:32 83.66 83.75 83.66 83.75 0.9K
09:33 84.01 84.29 84.01 84.29 2.9K
09:35 84.54 84.54 84.54 84.54 0.3K
09:36 85.00 85.00 85.00 85.00 2.3K
09:37 85.16 85.16 85.16 85.16 0.1K
09:38 84.97 84.97 84.97 84.97 2.4K
09:39 84.98 84.98 84.98 84.98 1.1K
09:40 84.82 84.82 84.82 84.82 0.5K
09:41 84.82 84.99 84.82 84.99 1.4K
09:42 84.93 84.93 84.93 84.93 1.1K
09:43 84.93 85.12 84.93 85.11 4.9K
09:44 84.91 85.13 84.91 85.13 3.3K
09:45 85.14 85.22 85.14 85.22 1.0K
09:47 85.34 85.38 85.34 85.38 1.6K
09:48 85.37 85.50 85.37 85.48 3.1K
09:49 85.68 85.77 85.68 85.77 17.6K
09:50 85.71 85.71 85.61 85.61 4.6K
09:51 85.68 85.68 85.60 85.64 3.4K
09:52 85.66 85.81 85.66 85.81 2.4K
09:53 85.98 85.98 85.98 85.98 2.3K
09:54 85.92 85.93 85.88 85.93 4.3K
09:55 85.84 85.95 85.84 85.95 7.6K
09:56 86.03 86.13 86.03 86.13 3.1K
09:57 86.12 86.12 85.91 85.91 6.7K
09:58 85.91 85.91 85.82 85.88 3.9K
09:59 85.99 86.00 85.99 85.99 2.4K
10:00 86.00 86.09 85.94 85.94 3.7K
10:01 86.04 86.20 86.01 86.18 6.4K
10:02 86.18 86.19 86.18 86.19 3.3K
10:03 86.14 86.14 85.82 85.83 10.3K
10:04 85.90 85.90 85.90 85.90 3.1K
10:05 85.95 85.95 85.74 85.87 5.9K
10:06 85.78 85.87 85.70 85.70 5.3K
10:07 85.66 85.69 85.55 85.59 13.6K
10:08 85.59 85.59 85.49 85.54 4.5K
10:09 85.55 85.60 85.50 85.58 4.7K
10:10 85.59 85.65 85.42 85.42 6.8K
10:11 85.40 85.40 85.39 85.40 1.0K
10:12 85.27 85.27 85.10 85.26 5.1K
10:13 85.26 85.35 85.26 85.33 1.3K
10:14 85.35 85.41 85.23 85.41 10.9K
10:15 85.40 85.53 85.40 85.53 1.0K
10:16 85.36 85.53 85.36 85.53 1.2K
10:17 85.36 85.53 85.35 85.35 1.8K
10:18 85.54 85.56 85.54 85.56 4.7K
10:19 85.51 85.54 85.51 85.54 1.4K
10:20 85.54 85.54 85.54 85.54 1.2K
10:21 85.68 85.79 85.58 85.58 7.0K
10:22 85.71 85.71 85.66 85.71 4.7K
10:23 85.63 85.71 85.63 85.71 0.9K
10:24 85.73 85.88 85.73 85.83 4.0K
10:25 85.77 85.95 85.77 85.78 0.6K
10:26 85.75 85.77 85.74 85.75 2.4K
10:27 85.67 85.67 85.54 85.54 5.4K
10:28 85.47 85.47 85.43 85.43 1.9K
10:29 85.39 85.39 85.21 85.21 1.3K
10:30 85.32 85.32 85.25 85.25 1.2K
10:31 85.21 85.25 85.18 85.25 1.5K
10:32 85.17 85.19 85.17 85.19 0.5K
10:33 85.22 85.27 85.22 85.27 5.1K
10:34 85.10 85.14 85.10 85.14 2.7K
10:35 85.18 85.18 85.12 85.18 0.5K
10:36 85.24 85.32 85.24 85.32 1.3K
10:37 85.30 85.46 85.30 85.46 1.7K
10:38 85.53 85.56 85.50 85.56 3.4K
10:39 85.65 85.65 85.64 85.64 2.1K
10:40 85.65 85.65 85.65 85.65 0.8K
10:41 85.66 85.66 85.66 85.66 0.2K
10:42 85.83 85.83 85.77 85.83 4.1K
10:43 85.83 85.83 85.83 85.83 1.1K
10:44 85.79 85.82 85.77 85.81 7.1K
10:45 85.69 85.71 85.60 85.71 4.2K
10:47 85.68 85.77 85.66 85.77 5.4K
10:48 85.74 85.78 85.74 85.78 3.2K
10:49 85.65 85.81 85.65 85.81 7.5K
10:50 85.75 85.81 85.56 85.56 14.8K
10:51 85.56 85.58 85.56 85.58 0.7K
10:52 85.58 85.73 85.58 85.73 3.0K
10:53 85.73 85.77 85.73 85.75 1.9K
10:54 85.72 85.76 85.72 85.75 3.0K
10:55 85.79 85.79 85.79 85.79 1.0K
10:56 85.80 85.80 85.72 85.72 4.8K
10:58 85.64 85.64 85.60 85.60 2.1K
10:59 85.73 85.74 85.73 85.74 2.7K
11:00 85.78 85.78 85.78 85.78 0.6K
11:01 85.80 85.81 85.80 85.80 6.6K
11:02 85.73 85.73 85.73 85.73 0.5K
11:03 85.77 85.85 85.77 85.85 2.0K
11:04 85.86 85.88 85.86 85.88 2.0K
11:05 85.71 85.77 85.61 85.77 3.0K
11:06 85.71 85.71 85.71 85.71 0.2K
11:07 85.62 85.67 85.62 85.63 0.7K
11:08 85.63 85.72 85.63 85.72 1.2K
11:09 85.71 85.71 85.64 85.69 1.5K
11:10 85.75 85.75 85.64 85.71 2.7K
11:12 85.62 85.62 85.62 85.62 0.6K
11:13 85.70 85.79 85.70 85.71 4.2K
11:14 85.79 85.79 85.75 85.75 5.2K
11:15 85.79 85.84 85.78 85.84 2.4K
11:16 85.87 85.87 85.86 85.86 2.1K
11:17 85.93 85.93 85.84 85.84 1.7K
11:18 85.84 85.93 85.65 85.69 6.9K
11:19 85.70 85.70 85.70 85.70 1.6K
11:20 85.70 85.71 85.65 85.65 1.9K
11:21 85.55 85.55 85.55 85.55 0.2K
11:22 85.56 85.56 85.55 85.55 1.8K
11:23 85.52 85.55 85.52 85.55 1.0K
11:24 85.61 85.61 85.46 85.46 4.4K
11:25 85.60 85.63 85.60 85.63 5.2K
11:26 85.61 85.71 85.61 85.71 1.7K
11:27 85.74 85.74 85.66 85.73 1.4K
11:28 85.74 85.74 85.74 85.74 0.4K
11:29 85.83 85.86 85.83 85.86 1.2K
11:30 85.90 85.91 85.90 85.91 2.3K
11:31 85.87 85.87 85.83 85.84 3.9K
11:32 85.86 85.87 85.86 85.87 1.7K
11:34 85.84 85.89 85.84 85.89 1.1K
11:35 85.93 85.93 85.86 85.86 3.8K
11:37 85.80 85.80 85.80 85.80 1.3K
11:38 85.77 85.77 85.77 85.77 0.5K
11:39 85.76 85.76 85.67 85.67 2.6K
11:40 85.68 85.68 85.60 85.67 2.5K
11:41 85.67 85.74 85.67 85.73 2.1K
11:42 85.73 85.73 85.73 85.73 0.5K
11:43 85.76 85.81 85.76 85.81 2.7K
11:44 85.77 85.78 85.69 85.70 3.1K
11:45 85.67 85.67 85.48 85.48 3.1K
11:46 85.63 85.63 85.61 85.61 2.2K
11:47 85.61 85.61 85.61 85.61 3.8K
11:48 85.65 85.65 85.65 85.65 1.4K
11:49 85.66 85.68 85.66 85.67 2.3K
11:50 85.67 85.67 85.67 85.67 0.6K
11:51 85.71 85.71 85.70 85.70 1.5K
11:52 85.72 85.74 85.72 85.73 4.0K
11:53 85.77 85.78 85.76 85.76 1.8K
11:54 85.67 85.75 85.67 85.75 3.5K
11:55 85.77 85.77 85.77 85.77 0.3K
11:56 85.74 85.74 85.74 85.74 0.3K
11:57 85.73 85.73 85.67 85.68 2.3K
11:58 85.68 85.68 85.65 85.65 0.9K
11:59 85.61 85.68 85.61 85.68 1.2K
12:01 85.73 85.78 85.70 85.70 6.0K
12:02 85.62 85.62 85.62 85.62 0.3K
12:03 85.69 85.69 85.65 85.65 0.4K
12:04 85.72 85.72 85.65 85.65 2.2K
12:05 85.70 85.86 85.70 85.85 6.0K
12:06 85.86 85.86 85.86 85.86 0.3K
12:07 85.90 85.96 85.86 85.96 2.6K
12:08 85.98 86.19 85.98 86.19 21.8K
12:09 86.19 86.19 86.18 86.18 1.9K
12:10 86.20 86.26 86.18 86.26 4.1K
12:11 86.26 86.27 86.18 86.18 4.9K
12:12 86.20 86.24 86.20 86.24 1.0K
12:13 86.24 86.24 86.24 86.24 0.8K
12:14 86.29 86.44 86.26 86.44 12.8K
12:15 86.41 86.42 86.41 86.42 4.8K
12:16 86.40 86.40 86.34 86.40 2.2K
12:17 86.36 86.39 86.31 86.31 4.4K
12:18 86.36 86.36 86.11 86.11 4.9K
12:19 86.17 86.17 86.17 86.17 0.2K
12:20 86.17 86.17 86.17 86.17 0.9K
12:21 86.15 86.16 86.14 86.16 0.7K
12:22 86.11 86.16 86.05 86.05 3.5K
12:23 86.03 86.03 86.01 86.01 3.5K
12:24 86.01 86.01 85.96 85.96 1.5K
12:25 85.90 85.92 85.90 85.92 1.7K
12:26 85.94 85.94 85.88 85.88 5.1K
12:28 85.89 85.89 85.83 85.83 0.5K
12:29 85.83 85.83 85.83 85.83 0.3K
12:30 85.84 85.84 85.84 85.84 1.2K
12:32 85.77 85.77 85.72 85.72 2.0K
12:33 85.72 85.72 85.72 85.72 0.7K
12:34 85.72 85.72 85.72 85.72 0.6K
12:35 85.78 85.78 85.75 85.75 7.3K
12:37 85.73 85.73 85.73 85.73 0.6K
12:38 85.70 85.70 85.66 85.70 2.4K
12:39 85.69 85.69 85.69 85.69 0.8K
12:40 85.78 85.78 85.78 85.78 1.0K
12:41 85.98 85.99 85.98 85.99 4.4K
12:43 85.99 85.99 85.99 85.99 1.6K
12:45 85.99 86.04 85.99 86.00 1.5K
12:46 85.94 85.94 85.94 85.94 2.7K
12:47 85.98 85.98 85.96 85.98 2.4K
12:48 85.93 85.93 85.91 85.91 1.0K
12:49 85.92 85.96 85.90 85.90 1.7K
12:50 86.02 86.11 86.02 86.10 3.8K
12:51 86.13 86.13 86.07 86.11 0.9K
12:52 86.11 86.11 86.10 86.10 0.9K
12:53 86.15 86.15 86.15 86.15 0.2K
12:54 86.09 86.09 86.01 86.01 4.3K
12:55 85.98 85.98 85.96 85.96 1.2K
12:56 85.93 85.93 85.92 85.92 1.1K
12:57 85.92 85.93 85.84 85.93 1.1K
12:58 85.92 85.92 85.91 85.91 3.2K
13:00 85.89 85.89 85.89 85.89 1.1K
13:02 85.85 85.85 85.85 85.85 0.2K
13:03 85.92 85.92 85.92 85.92 2.5K
13:04 85.98 85.98 85.92 85.92 1.0K
13:05 85.90 85.90 85.82 85.82 2.9K
13:06 85.81 85.83 85.79 85.79 0.9K
13:07 85.86 85.86 85.86 85.86 2.4K
13:08 85.87 85.95 85.87 85.95 3.4K
13:09 85.95 85.95 85.95 85.95 1.8K
13:10 85.99 85.99 85.94 85.94 0.9K
13:12 85.99 86.00 85.99 86.00 1.9K
13:13 86.00 86.00 86.00 86.00 0.5K
13:14 85.98 85.98 85.98 85.98 2.0K
13:16 85.99 85.99 85.95 85.95 3.9K
13:17 85.96 86.01 85.96 86.01 3.0K
13:18 86.06 86.06 86.06 86.06 0.5K
13:19 86.08 86.08 86.00 86.00 0.9K
13:21 86.05 86.05 86.00 86.00 2.1K
13:22 85.95 85.98 85.95 85.95 2.5K
13:23 85.95 85.95 85.95 85.95 0.2K
13:24 85.91 85.97 85.91 85.91 0.9K
13:25 85.90 85.91 85.90 85.91 1.4K
13:26 85.87 85.89 85.81 85.81 4.0K
13:27 85.85 85.85 85.82 85.82 0.6K
13:28 85.82 85.82 85.82 85.82 0.9K
13:29 85.76 85.79 85.68 85.79 5.4K
13:31 85.78 85.78 85.78 85.78 0.6K
13:32 85.82 85.82 85.78 85.78 0.9K
13:33 85.78 85.82 85.78 85.82 0.8K
13:34 85.79 85.79 85.78 85.78 1.2K
13:35 85.79 85.79 85.79 85.79 0.7K
13:36 85.78 85.82 85.78 85.82 2.3K
13:38 85.73 85.73 85.73 85.73 1.8K
13:39 85.75 85.75 85.75 85.75 0.3K
13:40 85.79 85.79 85.54 85.54 2.6K
13:41 85.54 85.62 85.54 85.62 1.0K
13:42 85.55 85.55 85.54 85.54 2.2K
13:43 85.40 85.42 85.40 85.42 3.7K
13:44 85.40 85.40 85.40 85.40 0.8K
13:45 85.40 85.48 85.40 85.48 5.3K
13:46 85.49 85.53 85.49 85.52 7.1K
13:47 85.53 85.53 85.53 85.53 0.3K
13:48 85.59 85.60 85.55 85.60 5.1K
13:49 85.64 85.65 85.60 85.65 9.5K
13:50 85.68 85.72 85.66 85.69 5.7K
13:51 85.74 85.74 85.72 85.72 1.6K
13:52 85.70 85.80 85.70 85.80 1.8K
13:53 85.85 85.87 85.85 85.86 2.7K
13:54 85.86 85.86 85.86 85.86 1.7K
13:55 85.87 85.87 85.87 85.87 1.0K
13:56 85.87 85.92 85.85 85.92 2.4K
13:57 85.88 85.88 85.78 85.78 3.1K
13:58 85.80 85.80 85.80 85.80 1.1K
13:59 85.80 85.87 85.80 85.86 7.1K
14:00 85.87 85.87 85.87 85.87 1.3K
14:01 85.74 85.74 85.74 85.74 0.8K
14:02 85.74 85.77 85.74 85.75 9.3K
14:03 85.67 85.67 85.61 85.61 3.6K
14:04 85.59 85.65 85.59 85.65 2.0K
14:05 85.73 85.73 85.73 85.73 2.4K
14:07 85.82 85.82 85.78 85.78 1.2K
14:08 85.77 85.81 85.77 85.81 3.4K
14:09 85.79 85.79 85.79 85.79 2.2K
14:10 85.78 85.82 85.78 85.82 1.3K
14:11 85.78 85.78 85.71 85.71 2.3K
14:13 85.65 85.67 85.65 85.67 1.6K
14:14 85.67 85.67 85.67 85.67 0.5K
14:15 85.67 85.67 85.58 85.58 0.9K
14:16 85.62 85.62 85.62 85.62 0.4K
14:17 85.53 85.53 85.53 85.53 2.1K
14:18 85.51 85.51 85.51 85.51 0.2K
14:19 85.50 85.50 85.46 85.46 3.5K
14:20 85.50 85.50 85.50 85.50 1.5K
14:21 85.46 85.46 85.43 85.43 0.3K
14:22 85.47 85.47 85.46 85.46 1.6K
14:24 85.43 85.43 85.39 85.40 4.0K
14:26 85.34 85.34 85.26 85.28 5.7K
14:27 85.39 85.39 85.35 85.35 1.6K
14:28 85.42 85.42 85.42 85.42 2.2K
14:30 85.41 85.41 85.41 85.41 0.4K
14:31 85.40 85.40 85.39 85.39 2.0K
14:32 85.40 85.40 85.39 85.40 1.1K
14:33 85.47 85.47 85.42 85.42 2.6K
14:34 85.46 85.46 85.42 85.42 1.3K
14:35 85.45 85.46 85.45 85.46 2.8K
14:37 85.46 85.46 85.43 85.43 1.9K
14:38 85.41 85.41 85.38 85.38 3.4K
14:39 85.32 85.34 85.32 85.34 4.5K
14:41 85.41 85.41 85.34 85.37 3.2K
14:42 85.42 85.42 85.42 85.42 1.8K
14:44 85.45 85.50 85.44 85.46 12.0K
14:46 85.54 85.58 85.54 85.58 3.4K
14:47 85.61 85.61 85.54 85.55 8.9K
14:48 85.55 85.55 85.55 85.55 0.3K
14:49 85.51 85.51 85.51 85.51 3.1K
14:50 85.44 85.44 85.44 85.44 1.2K
14:51 85.43 85.43 85.43 85.43 1.3K
14:53 85.48 85.48 85.48 85.48 1.6K
14:54 85.45 85.48 85.45 85.48 2.6K
14:56 85.54 85.54 85.54 85.54 1.4K
14:57 85.48 85.48 85.48 85.48 2.0K
14:58 85.45 85.45 85.45 85.45 3.0K
14:59 85.44 85.44 85.40 85.43 2.2K
15:00 85.49 85.49 85.46 85.46 2.9K
15:02 85.44 85.44 85.43 85.43 0.8K
15:03 85.44 85.44 85.37 85.37 3.2K
15:04 85.40 85.46 85.39 85.46 4.8K
15:05 85.51 85.56 85.51 85.56 0.9K
15:06 85.55 85.55 85.55 85.55 1.0K
15:08 85.52 85.53 85.52 85.53 2.2K
15:09 85.58 85.58 85.57 85.57 3.1K
15:10 85.67 85.69 85.62 85.63 3.5K
15:11 85.63 85.64 85.63 85.64 6.3K
15:12 85.64 85.64 85.61 85.62 1.1K
15:13 85.64 85.64 85.41 85.41 23.3K
15:15 85.43 85.43 85.43 85.43 1.2K
15:16 85.39 85.39 85.21 85.21 3.1K
15:17 85.25 85.25 85.25 85.25 1.6K
15:18 85.14 85.29 85.14 85.29 6.3K
15:19 85.30 85.30 85.23 85.23 2.4K
15:20 85.27 85.27 85.24 85.24 1.8K
15:21 85.21 85.21 85.16 85.16 1.9K
15:22 85.10 85.10 85.10 85.10 1.5K
15:23 85.08 85.08 85.07 85.07 3.2K
15:24 85.07 85.07 85.07 85.07 0.2K
15:25 85.13 85.15 85.13 85.15 2.2K
15:26 85.19 85.19 85.19 85.19 1.5K
15:27 85.19 85.21 85.19 85.21 1.6K
15:29 85.21 85.22 85.17 85.17 3.6K
15:30 85.17 85.17 85.15 85.17 2.1K
15:31 85.20 85.26 85.20 85.21 6.4K
15:32 85.23 85.23 85.23 85.23 1.0K
15:33 85.23 85.23 85.14 85.15 3.2K
15:34 85.15 85.22 85.14 85.22 3.6K
15:35 85.18 85.18 85.12 85.12 2.3K
15:36 85.13 85.21 85.13 85.16 5.6K
15:37 85.15 85.15 85.12 85.12 1.8K
15:38 85.13 85.13 85.11 85.11 3.5K
15:39 85.09 85.14 85.04 85.09 6.6K
15:40 85.13 85.14 85.09 85.09 2.3K
15:41 85.08 85.10 85.05 85.08 8.5K
15:42 85.05 85.11 85.05 85.11 4.0K
15:43 85.07 85.12 85.07 85.11 6.0K
15:44 85.10 85.13 85.10 85.11 2.7K
15:45 85.10 85.13 84.98 84.98 6.8K
15:46 85.02 85.03 84.98 85.02 2.6K
15:47 85.06 85.07 85.02 85.02 10.8K
15:48 85.02 85.02 84.97 85.00 6.7K
15:49 85.03 85.08 85.03 85.08 3.2K
15:50 85.06 85.13 85.06 85.06 14.8K
15:51 85.05 85.06 84.96 85.00 10.8K
15:52 85.05 85.05 84.84 84.84 15.0K
15:53 84.98 84.98 84.91 84.97 9.1K
15:54 84.98 85.01 84.91 84.95 12.5K
15:55 84.94 84.99 84.92 84.92 8.2K
15:56 84.95 84.95 84.88 84.90 16.7K
15:57 84.94 84.98 84.88 84.91 30.8K
15:58 84.90 85.15 84.90 85.15 72.2K
15:59 85.17 85.26 85.17 85.25 538.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible