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 87.93 87.93 87.61 87.61 6.1K
09:32 87.28 87.28 86.74 86.78 3.1K
09:33 86.47 86.47 86.47 86.47 0.7K
09:34 86.55 86.79 86.55 86.79 1.5K
09:35 86.69 86.69 86.69 86.69 0.3K
09:36 86.90 86.90 86.90 86.90 0.5K
09:37 87.03 87.16 87.03 87.16 1.7K
09:40 86.99 87.22 86.65 86.65 3.3K
09:41 86.75 86.75 86.75 86.75 0.8K
09:42 86.64 86.97 86.64 86.97 1.6K
09:44 86.72 86.72 86.72 86.72 0.6K
09:45 86.27 86.27 86.27 86.27 0.6K
09:46 86.62 86.62 86.62 86.62 0.8K
09:47 86.56 86.72 86.56 86.72 0.5K
09:48 86.58 86.58 86.58 86.58 0.1K
09:49 86.42 86.42 86.42 86.42 0.2K
09:50 86.53 86.53 86.53 86.53 0.1K
09:51 86.53 86.71 86.53 86.71 0.6K
09:52 86.75 86.88 86.75 86.88 3.6K
09:56 86.79 86.79 86.79 86.79 2.3K
09:58 86.77 86.77 86.77 86.77 0.4K
09:59 86.80 86.88 86.80 86.88 0.7K
10:00 86.88 86.91 86.86 86.86 2.5K
10:01 86.90 87.08 86.88 87.03 2.1K
10:02 87.06 87.06 87.06 87.06 0.7K
10:03 87.00 87.00 87.00 87.00 1.6K
10:04 87.12 87.12 87.12 87.12 0.7K
10:06 87.01 87.01 87.00 87.00 1.0K
10:08 87.31 87.31 87.31 87.31 1.7K
10:09 87.35 87.35 87.10 87.10 0.6K
10:10 87.09 87.10 87.09 87.09 0.9K
10:12 87.12 87.12 87.09 87.09 2.5K
10:13 87.01 87.01 87.01 87.01 0.2K
10:14 87.01 87.01 86.82 86.82 2.4K
10:18 87.00 87.00 86.93 86.93 1.5K
10:22 87.17 87.17 87.00 87.00 1.1K
10:23 87.00 87.19 87.00 87.19 2.7K
10:25 87.40 87.40 87.40 87.40 1.2K
10:29 87.44 87.44 87.31 87.31 0.5K
10:30 87.39 87.48 87.39 87.48 4.7K
10:31 87.49 87.49 87.42 87.42 3.0K
10:32 87.34 87.41 87.34 87.41 3.8K
10:33 87.44 87.44 87.44 87.44 2.0K
10:35 87.31 87.32 87.31 87.32 2.2K
10:36 87.46 87.46 87.46 87.46 0.4K
10:38 87.31 87.31 87.31 87.31 6.7K
10:39 87.31 87.39 87.31 87.39 1.3K
10:40 87.52 87.52 87.52 87.52 0.4K
10:41 87.42 87.42 87.42 87.42 0.4K
10:42 87.46 87.53 87.46 87.53 1.9K
10:43 87.64 87.64 87.64 87.64 0.4K
10:44 87.70 87.70 87.67 87.67 0.6K
10:45 87.60 87.60 87.60 87.60 0.7K
10:47 87.60 87.63 87.60 87.63 2.5K
10:49 87.67 87.82 87.67 87.74 0.9K
10:50 87.70 87.70 87.70 87.70 0.8K
10:51 87.74 87.74 87.74 87.74 0.5K
10:52 87.72 87.72 87.72 87.72 11.4K
10:53 88.00 88.00 87.91 87.92 9.5K
10:54 87.98 87.98 87.96 87.96 0.3K
10:55 87.98 87.98 87.92 87.92 0.4K
10:56 87.86 87.90 87.70 87.78 7.4K
10:58 87.76 87.76 87.76 87.76 0.9K
10:59 87.84 87.84 87.84 87.84 0.7K
11:00 87.81 87.81 87.81 87.81 0.2K
11:01 87.85 87.85 87.85 87.85 1.9K
11:02 87.88 87.88 87.88 87.88 0.4K
11:03 87.82 87.82 87.75 87.78 2.8K
11:06 87.74 87.82 87.74 87.82 2.5K
11:07 87.83 87.92 87.83 87.92 1.6K
11:08 87.95 87.95 87.88 87.88 0.6K
11:10 87.88 87.88 87.88 87.88 0.4K
11:11 87.88 87.88 87.88 87.88 0.9K
11:13 87.90 87.90 87.90 87.90 0.3K
11:14 87.88 87.90 87.82 87.82 1.6K
11:16 87.82 87.86 87.82 87.86 1.5K
11:17 87.86 87.86 87.86 87.86 0.9K
11:18 87.77 87.79 87.77 87.79 1.5K
11:19 87.79 87.79 87.79 87.79 0.4K
11:20 87.79 87.79 87.73 87.77 1.4K
11:21 87.77 87.77 87.77 87.77 0.3K
11:22 87.75 87.77 87.75 87.77 0.5K
11:23 87.86 87.90 87.86 87.90 1.4K
11:24 87.81 87.81 87.81 87.81 0.5K
11:25 87.81 87.81 87.81 87.81 0.4K
11:26 87.86 87.86 87.64 87.64 1.7K
11:27 87.69 87.69 87.64 87.64 1.1K
11:30 87.74 87.74 87.74 87.74 0.1K
11:31 87.74 87.76 87.67 87.67 1.2K
11:32 87.64 87.64 87.50 87.50 3.1K
11:33 87.54 87.54 87.54 87.54 0.3K
11:34 87.54 87.55 87.54 87.55 0.5K
11:35 87.54 87.54 87.54 87.54 0.8K
11:36 87.54 87.54 87.54 87.54 0.3K
11:37 87.50 87.53 87.49 87.53 0.6K
11:38 87.54 87.54 87.54 87.54 0.2K
11:39 87.54 87.56 87.51 87.51 1.0K
11:40 87.58 87.58 87.57 87.57 2.1K
11:41 87.57 87.57 87.57 87.57 0.3K
11:42 87.58 87.58 87.58 87.58 0.1K
11:43 87.64 87.64 87.58 87.58 0.5K
11:44 87.64 87.70 87.64 87.66 3.0K
11:45 87.63 87.66 87.63 87.66 0.7K
11:46 87.63 87.68 87.63 87.65 1.4K
11:48 87.64 87.67 87.64 87.64 1.5K
11:49 87.63 87.68 87.59 87.59 1.2K
11:50 87.58 87.58 87.58 87.58 0.1K
11:51 87.48 87.48 87.48 87.48 1.1K
11:52 87.43 87.43 87.43 87.43 0.6K
11:54 87.53 87.58 87.53 87.54 3.7K
11:55 87.42 87.45 87.38 87.45 3.1K
11:56 87.55 87.65 87.55 87.59 3.2K
11:57 87.60 87.60 87.60 87.60 0.4K
11:58 87.60 87.60 87.50 87.51 1.3K
12:00 87.53 87.53 87.53 87.53 0.6K
12:02 87.51 87.51 87.51 87.51 0.3K
12:03 87.64 87.64 87.62 87.62 0.5K
12:04 87.58 87.58 87.58 87.58 0.4K
12:05 87.42 87.42 87.42 87.42 0.4K
12:06 87.52 87.52 87.51 87.51 0.6K
12:07 87.52 87.52 87.52 87.52 0.3K
12:08 87.52 87.52 87.52 87.52 0.9K
12:09 87.51 87.51 87.51 87.51 0.1K
12:10 87.51 87.51 87.51 87.51 0.5K
12:11 87.40 87.40 87.40 87.40 1.9K
12:12 87.40 87.40 87.40 87.40 0.5K
12:14 87.39 87.39 87.39 87.39 0.2K
12:15 87.39 87.39 87.31 87.31 0.5K
12:16 87.38 87.38 87.38 87.38 0.1K
12:17 87.38 87.38 87.36 87.36 1.9K
12:18 87.30 87.35 87.30 87.35 2.1K
12:19 87.36 87.36 87.36 87.36 0.4K
12:20 87.42 87.42 87.42 87.42 0.1K
12:21 87.32 87.32 87.25 87.25 2.2K
12:22 87.18 87.18 87.04 87.04 1.9K
12:24 87.17 87.19 87.16 87.16 2.8K
12:25 87.15 87.15 87.15 87.15 1.6K
12:29 87.22 87.22 87.22 87.22 0.4K
12:30 87.22 87.32 87.22 87.22 0.4K
12:31 87.29 87.29 87.29 87.29 0.9K
12:32 87.33 87.42 87.33 87.42 4.1K
12:33 87.45 87.45 87.45 87.45 1.1K
12:36 87.41 87.41 87.41 87.41 0.5K
12:37 87.45 87.45 87.45 87.45 0.2K
12:38 87.38 87.41 87.38 87.41 0.4K
12:39 87.41 87.41 87.41 87.41 0.6K
12:40 87.42 87.43 87.42 87.43 0.7K
12:41 87.46 87.46 87.46 87.46 0.8K
12:42 87.46 87.46 87.46 87.46 1.0K
12:44 87.45 87.45 87.45 87.45 1.3K
12:45 87.46 87.49 87.46 87.49 2.0K
12:46 87.46 87.46 87.46 87.46 0.3K
12:47 87.42 87.42 87.33 87.33 4.5K
12:48 87.35 87.35 87.35 87.35 4.9K
12:51 87.35 87.35 87.35 87.35 0.4K
12:52 87.37 87.37 87.37 87.37 1.1K
12:53 87.37 87.37 87.37 87.37 0.4K
12:54 87.51 87.51 87.51 87.51 3.1K
12:55 87.52 87.52 87.52 87.52 0.6K
12:58 87.43 87.43 87.42 87.42 1.5K
12:59 87.41 87.41 87.35 87.35 0.6K
13:00 87.38 87.38 87.38 87.38 0.1K
13:01 87.37 87.37 87.33 87.33 1.4K
13:02 87.33 87.37 87.33 87.37 1.4K
13:06 87.42 87.42 87.42 87.42 1.0K
13:08 87.34 87.34 87.27 87.27 1.8K
13:09 87.30 87.30 87.30 87.30 0.5K
13:10 87.25 87.26 87.23 87.23 1.8K
13:12 87.22 87.25 87.21 87.25 1.7K
13:16 87.29 87.29 87.21 87.21 1.0K
13:17 87.39 87.39 87.39 87.39 2.9K
13:18 87.44 87.47 87.41 87.47 2.2K
13:19 87.42 87.42 87.39 87.39 0.2K
13:20 87.44 87.44 87.39 87.44 0.6K
13:21 87.38 87.49 87.35 87.48 1.2K
13:22 87.48 87.49 87.43 87.49 0.5K
13:23 87.51 87.52 87.46 87.46 0.8K
13:24 87.52 87.53 87.47 87.47 2.3K
13:25 87.46 87.47 87.46 87.47 3.0K
13:26 87.43 87.45 87.40 87.45 1.5K
13:27 87.39 87.41 87.39 87.41 0.4K
13:28 87.37 87.42 87.37 87.42 1.9K
13:29 87.44 87.44 87.41 87.44 0.5K
13:30 87.42 87.42 87.42 87.42 0.8K
13:31 87.42 87.42 87.42 87.42 0.3K
13:32 87.37 87.42 87.37 87.42 0.7K
13:33 87.42 87.42 87.40 87.40 0.7K
13:34 87.45 87.45 87.45 87.45 1.4K
13:35 87.48 87.48 87.48 87.48 1.7K
13:36 87.49 87.49 87.49 87.49 0.3K
13:37 87.49 87.49 87.48 87.48 0.6K
13:38 87.42 87.48 87.42 87.48 1.0K
13:39 87.46 87.48 87.46 87.48 0.5K
13:40 87.48 87.48 87.48 87.48 0.3K
13:41 87.48 87.48 87.43 87.47 1.8K
13:42 87.48 87.48 87.48 87.48 0.2K
13:43 87.48 87.48 87.42 87.42 5.0K
13:44 87.46 87.46 87.46 87.46 1.1K
13:46 87.46 87.50 87.46 87.50 2.8K
13:47 87.49 87.49 87.49 87.49 0.6K
13:49 87.46 87.52 87.46 87.52 2.2K
13:50 87.55 87.55 87.34 87.41 8.2K
13:51 87.45 87.45 87.09 87.09 3.4K
13:52 87.28 87.28 87.28 87.28 1.9K
13:58 87.29 87.29 87.29 87.29 0.8K
13:59 87.37 87.50 87.35 87.35 1.7K
14:00 87.35 87.48 87.35 87.48 2.2K
14:01 87.49 87.58 87.49 87.58 1.7K
14:02 87.63 87.63 87.62 87.62 1.8K
14:03 87.52 87.54 87.52 87.54 5.7K
14:04 87.51 87.51 87.51 87.51 1.6K
14:05 87.50 87.50 87.50 87.50 1.5K
14:06 87.59 87.59 87.57 87.57 0.8K
14:07 87.57 87.57 87.57 87.57 1.4K
14:09 87.58 87.58 87.55 87.55 1.7K
14:10 87.61 87.70 87.61 87.70 1.8K
14:11 87.70 87.70 87.67 87.67 3.9K
14:12 87.65 87.65 87.65 87.65 0.8K
14:13 87.57 87.57 87.56 87.56 2.1K
14:14 87.61 87.61 87.61 87.61 0.3K
14:15 87.61 87.61 87.61 87.61 0.6K
14:17 87.61 87.72 87.57 87.72 4.4K
14:22 87.71 87.71 87.71 87.71 0.7K
14:23 87.68 87.76 87.68 87.76 0.7K
14:24 87.69 87.76 87.69 87.76 0.3K
14:25 87.76 87.83 87.76 87.80 2.8K
14:27 87.80 87.82 87.80 87.82 1.0K
14:28 87.83 87.83 87.80 87.80 1.5K
14:29 87.73 87.77 87.73 87.73 1.8K
14:30 87.68 87.68 87.68 87.68 2.1K
14:32 87.55 87.58 87.55 87.58 1.5K
14:33 87.58 87.58 87.57 87.57 0.5K
14:34 87.58 87.64 87.57 87.64 1.0K
14:35 87.69 87.69 87.69 87.69 2.4K
14:37 87.67 87.70 87.67 87.70 0.9K
14:38 87.68 87.69 87.67 87.67 3.1K
14:40 87.72 87.72 87.65 87.65 0.3K
14:41 87.72 87.72 87.64 87.72 1.2K
14:42 87.70 87.71 87.70 87.71 2.7K
14:43 87.71 87.75 87.70 87.72 2.5K
14:44 87.72 87.72 87.72 87.72 0.9K
14:46 87.68 87.73 87.68 87.69 0.7K
14:47 87.72 87.79 87.72 87.78 3.5K
14:49 87.80 87.81 87.80 87.81 0.4K
14:50 87.73 87.73 87.73 87.73 1.0K
14:51 87.77 87.78 87.70 87.70 4.1K
14:53 87.71 87.71 87.71 87.71 1.1K
14:55 87.65 87.65 87.65 87.65 0.6K
14:56 87.65 87.65 87.62 87.62 1.2K
14:57 87.58 87.80 87.58 87.80 8.3K
14:58 87.78 87.78 87.78 87.78 0.8K
14:59 87.79 87.79 87.79 87.79 0.3K
15:01 87.79 87.79 87.79 87.79 1.5K
15:02 87.78 87.80 87.76 87.80 1.4K
15:03 87.78 87.78 87.77 87.77 3.2K
15:07 87.77 87.79 87.77 87.79 2.2K
15:08 87.75 87.82 87.75 87.82 2.5K
15:09 87.84 87.85 87.84 87.85 2.4K
15:10 87.88 87.89 87.86 87.87 4.8K
15:11 87.88 87.88 87.88 87.88 0.8K
15:12 87.84 87.88 87.84 87.88 5.7K
15:13 87.86 87.86 87.82 87.82 1.0K
15:14 87.86 87.86 87.74 87.79 3.0K
15:15 87.79 87.82 87.76 87.81 4.1K
15:16 87.81 87.84 87.81 87.84 2.1K
15:17 87.88 87.88 87.88 87.88 1.4K
15:18 87.84 87.87 87.83 87.83 1.9K
15:19 87.82 87.82 87.77 87.82 3.3K
15:20 87.75 87.82 87.75 87.79 2.0K
15:21 87.82 87.85 87.82 87.85 3.2K
15:22 87.79 87.81 87.75 87.81 3.0K
15:23 87.82 87.82 87.82 87.82 1.3K
15:24 87.80 87.81 87.79 87.81 2.2K
15:25 87.83 87.88 87.83 87.86 2.5K
15:26 87.88 87.88 87.78 87.78 4.2K
15:27 87.81 87.86 87.81 87.81 1.5K
15:28 87.82 87.82 87.81 87.81 3.0K
15:29 87.81 87.84 87.80 87.84 2.2K
15:30 87.81 87.83 87.80 87.80 1.5K
15:31 87.78 87.80 87.78 87.79 3.0K
15:32 87.79 87.85 87.79 87.79 3.1K
15:33 87.78 87.81 87.72 87.76 2.3K
15:34 87.72 87.74 87.68 87.72 3.9K
15:35 87.73 87.77 87.73 87.76 3.5K
15:36 87.76 87.76 87.74 87.74 1.9K
15:37 87.76 87.76 87.73 87.73 2.7K
15:38 87.76 87.77 87.76 87.77 1.4K
15:39 87.76 87.76 87.76 87.76 1.5K
15:40 87.74 87.75 87.66 87.66 4.5K
15:41 87.60 87.66 87.60 87.66 0.9K
15:42 87.58 87.59 87.57 87.59 7.0K
15:43 87.59 87.64 87.59 87.64 3.7K
15:44 87.64 87.64 87.62 87.62 1.3K
15:45 87.62 87.62 87.36 87.42 9.0K
15:46 87.37 87.48 87.37 87.45 3.5K
15:47 87.41 87.47 87.38 87.47 9.1K
15:48 87.46 87.55 87.46 87.54 8.9K
15:49 87.52 87.52 87.50 87.51 2.2K
15:50 87.49 87.53 87.42 87.49 17.8K
15:51 87.49 87.49 87.45 87.48 2.4K
15:52 87.46 87.49 87.46 87.49 2.8K
15:53 87.46 87.51 87.46 87.49 3.3K
15:54 87.46 87.46 87.34 87.34 8.3K
15:55 87.37 87.37 87.30 87.33 14.2K
15:56 87.33 87.33 87.27 87.30 11.6K
15:57 87.28 87.28 87.19 87.24 20.8K
15:58 87.22 87.22 87.16 87.17 30.5K
15:59 87.16 87.16 86.99 86.99 323.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible