Elastic NV (ESTC)

ESTC
🏛️ États-Unis →
84.49
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 89.71 90.04 89.71 90.04 13.7K
09:31 90.05 90.05 90.05 90.05 0.4K
09:32 89.98 89.98 89.98 89.98 0.1K
09:33 89.98 90.24 89.98 90.24 1.7K
09:35 90.19 90.19 90.19 90.19 0.3K
09:36 90.44 90.44 90.44 90.44 0.1K
09:37 90.20 90.20 90.20 90.20 1.5K
09:39 90.59 90.76 90.59 90.76 11.0K
09:40 90.60 90.76 90.60 90.76 1.5K
09:41 90.39 90.39 90.32 90.32 2.0K
09:42 90.32 90.32 90.32 90.32 0.6K
09:43 90.48 90.48 90.48 90.48 0.5K
09:46 90.49 90.49 90.49 90.49 0.8K
09:47 90.30 90.33 90.22 90.22 2.1K
09:48 89.91 89.91 89.91 89.91 1.6K
09:49 90.13 90.13 90.13 90.13 1.4K
09:56 89.89 89.90 89.74 89.74 6.8K
09:57 89.59 89.77 89.59 89.61 1.4K
09:58 89.76 89.76 89.65 89.65 0.2K
09:59 89.58 89.58 89.56 89.56 0.4K
10:00 89.77 89.77 89.77 89.77 2.1K
10:03 89.62 89.62 89.51 89.51 3.7K
10:05 89.51 89.65 89.46 89.65 3.1K
10:06 89.67 89.67 89.58 89.58 4.2K
10:07 89.43 89.43 89.43 89.43 1.3K
10:08 89.63 89.63 89.63 89.63 0.3K
10:09 89.71 89.81 89.71 89.81 1.4K
10:10 89.77 89.77 89.77 89.77 0.4K
10:11 89.85 89.90 89.77 89.77 4.1K
10:13 89.84 89.84 89.84 89.84 0.4K
10:14 89.69 89.69 89.69 89.69 2.8K
10:18 89.40 89.40 89.36 89.36 1.4K
10:20 89.37 89.37 89.37 89.37 0.9K
10:21 89.30 89.30 89.30 89.30 0.8K
10:22 89.30 89.30 89.23 89.23 3.0K
10:23 89.37 89.37 89.31 89.31 1.2K
10:24 89.30 89.40 89.30 89.40 1.7K
10:27 89.38 89.38 89.38 89.38 1.2K
10:30 89.34 89.34 89.33 89.33 0.8K
10:31 89.33 89.33 89.33 89.33 0.4K
10:32 89.33 89.33 89.33 89.33 0.3K
10:33 89.34 89.34 89.31 89.31 3.1K
10:35 89.27 89.27 89.27 89.27 1.5K
10:36 89.30 89.30 89.30 89.30 0.2K
10:37 89.31 89.31 89.31 89.31 0.9K
10:38 89.14 89.17 89.09 89.09 3.9K
10:39 89.14 89.19 89.13 89.19 7.9K
10:43 89.20 89.20 89.20 89.20 0.2K
10:44 89.17 89.17 89.17 89.17 0.6K
10:45 89.36 89.36 89.36 89.36 0.8K
10:46 89.21 89.35 89.21 89.35 1.7K
10:47 89.32 89.34 89.32 89.34 5.0K
10:50 89.32 89.32 89.32 89.32 0.5K
10:51 89.24 89.24 89.24 89.24 4.4K
10:52 89.23 89.23 89.16 89.16 1.6K
10:53 89.14 89.14 89.14 89.14 0.5K
10:54 89.11 89.11 89.11 89.11 0.7K
10:55 89.01 89.01 89.01 89.01 1.7K
10:56 89.02 89.02 89.02 89.02 0.3K
10:57 89.01 89.01 88.98 88.98 0.8K
10:58 89.06 89.06 89.06 89.06 1.5K
10:59 89.05 89.05 89.05 89.05 1.2K
11:00 89.05 89.05 89.05 89.05 0.6K
11:01 89.08 89.08 89.04 89.04 1.1K
11:02 89.02 89.08 88.94 88.94 6.0K
11:03 88.91 89.05 88.86 88.86 2.0K
11:05 88.78 88.78 88.78 88.78 2.9K
11:06 88.73 88.73 88.61 88.61 4.5K
11:07 88.50 88.50 88.50 88.50 1.1K
11:08 88.45 88.60 88.45 88.60 3.5K
11:09 88.60 88.60 88.60 88.60 2.5K
11:11 88.59 88.59 88.59 88.59 0.8K
11:12 88.61 88.61 88.44 88.44 3.1K
11:14 88.36 88.36 88.32 88.32 1.6K
11:15 88.26 88.26 88.22 88.22 2.2K
11:16 88.12 88.36 88.12 88.36 6.6K
11:17 88.31 88.31 88.28 88.28 2.1K
11:18 88.24 88.30 88.24 88.30 1.9K
11:19 88.26 88.26 88.26 88.26 0.3K
11:20 88.19 88.25 88.19 88.25 2.1K
11:21 88.26 88.26 88.10 88.10 5.5K
11:22 88.07 88.07 88.05 88.05 1.6K
11:23 88.05 88.11 88.01 88.11 3.7K
11:24 88.11 88.11 88.11 88.11 0.7K
11:25 88.12 88.12 88.04 88.04 1.4K
11:26 88.09 88.12 88.02 88.12 2.8K
11:27 87.98 87.98 87.83 87.83 2.2K
11:28 87.83 87.83 87.81 87.81 0.7K
11:29 87.79 87.80 87.77 87.80 2.9K
11:30 87.83 87.94 87.83 87.94 3.0K
11:31 87.88 87.88 87.68 87.68 2.1K
11:32 87.65 87.65 87.65 87.65 1.9K
11:33 87.96 87.96 87.96 87.96 1.4K
11:34 88.08 88.08 88.08 88.08 0.5K
11:35 88.07 88.07 88.07 88.07 0.3K
11:36 88.03 88.03 87.92 87.92 1.7K
11:37 87.90 87.90 87.90 87.90 3.2K
11:39 87.95 87.95 87.95 87.95 1.9K
11:42 87.78 87.78 87.71 87.71 1.3K
11:43 87.67 87.77 87.67 87.77 2.0K
11:44 87.91 87.91 87.88 87.88 3.6K
11:45 87.93 88.02 87.87 88.02 1.6K
11:46 88.01 88.01 88.01 88.01 0.8K
11:47 88.02 88.02 88.02 88.02 1.3K
11:48 88.04 88.04 88.04 88.04 1.1K
11:51 88.19 88.20 88.18 88.20 2.9K
11:53 88.21 88.22 88.20 88.22 1.5K
11:54 88.20 88.26 88.20 88.26 5.1K
11:56 88.13 88.13 88.13 88.13 1.7K
11:57 88.11 88.13 88.11 88.13 0.8K
11:58 88.10 88.10 88.10 88.10 3.3K
12:02 88.13 88.13 88.13 88.13 0.7K
12:03 88.01 88.01 88.01 88.01 0.5K
12:04 88.00 88.00 88.00 88.00 0.9K
12:05 88.00 88.00 88.00 88.00 0.2K
12:06 87.99 87.99 87.99 87.99 0.8K
12:07 87.94 87.94 87.82 87.82 1.4K
12:10 87.83 87.85 87.82 87.85 1.5K
12:11 87.84 87.84 87.84 87.84 0.2K
12:12 87.78 87.82 87.78 87.82 0.7K
12:13 87.82 87.82 87.82 87.82 0.3K
12:14 87.70 87.77 87.70 87.77 42.4K
12:16 87.80 88.10 87.80 88.10 8.4K
12:17 87.84 87.91 87.66 87.66 4.2K
12:18 87.68 87.75 87.68 87.75 3.4K
12:19 87.75 87.75 87.75 87.75 0.9K
12:20 87.94 87.94 87.90 87.90 0.8K
12:21 87.98 87.98 87.98 87.98 0.7K
12:24 87.81 87.81 87.76 87.81 1.5K
12:25 87.77 87.80 87.77 87.80 2.0K
12:26 87.86 87.86 87.86 87.86 0.6K
12:27 87.82 87.82 87.82 87.82 0.2K
12:28 87.78 87.85 87.78 87.85 2.7K
12:31 87.89 87.89 87.89 87.89 3.4K
12:35 87.82 87.83 87.82 87.83 1.4K
12:37 87.83 87.83 87.83 87.83 0.5K
12:38 87.76 87.77 87.76 87.76 1.0K
12:39 87.75 87.75 87.75 87.75 0.3K
12:40 87.71 87.71 87.71 87.71 1.8K
12:41 87.82 87.82 87.82 87.82 0.8K
12:42 87.86 87.86 87.86 87.86 0.5K
12:44 87.89 87.90 87.89 87.90 4.1K
12:45 87.82 87.82 87.82 87.82 0.4K
12:46 87.90 87.90 87.90 87.90 0.1K
12:47 87.90 87.92 87.90 87.92 2.1K
12:48 87.92 88.03 87.92 87.94 4.1K
12:49 87.99 87.99 87.97 87.97 1.0K
12:50 88.03 88.07 88.03 88.07 2.1K
12:51 88.03 88.04 88.02 88.04 1.7K
12:52 88.04 88.04 88.00 88.00 2.0K
12:55 88.01 88.01 88.01 88.01 1.4K
12:56 88.04 88.04 88.04 88.04 1.2K
12:57 88.02 88.02 88.02 88.02 0.7K
12:58 88.01 88.05 88.01 88.05 1.4K
13:00 88.05 88.07 88.05 88.07 4.5K
13:01 88.08 88.08 88.08 88.08 1.9K
13:02 88.15 88.15 88.15 88.15 2.0K
13:03 88.18 88.18 88.18 88.18 2.5K
13:05 88.15 88.15 88.15 88.15 1.1K
13:06 88.15 88.15 88.15 88.15 2.2K
13:07 88.13 88.13 88.13 88.13 2.5K
13:12 88.21 88.21 88.21 88.21 0.1K
13:13 88.21 88.34 88.21 88.34 3.5K
13:15 88.23 88.28 88.23 88.28 3.0K
13:16 88.32 88.32 88.32 88.32 3.1K
13:20 88.25 88.25 88.25 88.25 1.3K
13:21 88.25 88.25 88.25 88.25 2.1K
13:23 88.25 88.31 88.25 88.31 5.3K
13:24 88.34 88.34 88.34 88.34 1.4K
13:25 88.37 88.37 88.37 88.37 0.5K
13:26 88.37 88.37 88.35 88.35 1.5K
13:27 88.38 88.38 88.38 88.38 1.2K
13:28 88.44 88.47 88.41 88.47 1.1K
13:29 88.43 88.43 88.38 88.38 2.4K
13:30 88.41 88.41 88.41 88.41 0.3K
13:31 88.33 88.37 88.33 88.37 1.1K
13:32 88.35 88.35 88.35 88.35 1.7K
13:33 88.28 88.28 88.28 88.28 1.6K
13:36 88.32 88.33 88.32 88.33 1.8K
13:37 88.28 88.28 88.28 88.28 2.5K
13:38 88.20 88.21 88.20 88.21 3.5K
13:42 88.13 88.19 88.04 88.04 4.2K
13:43 87.99 87.99 87.99 87.99 0.4K
13:45 88.10 88.10 88.10 88.10 2.7K
13:46 88.11 88.11 88.11 88.11 0.3K
13:48 88.09 88.09 88.09 88.09 0.6K
13:49 88.08 88.14 88.08 88.14 1.9K
13:50 88.10 88.10 88.10 88.10 1.0K
13:51 88.10 88.14 88.10 88.14 5.0K
13:52 88.11 88.11 88.11 88.11 3.1K
13:56 88.24 88.24 88.20 88.20 0.6K
13:58 88.20 88.20 88.20 88.20 1.3K
14:00 88.23 88.26 88.23 88.26 2.3K
14:02 88.36 88.36 88.36 88.36 2.8K
14:08 88.30 88.30 88.30 88.30 1.3K
14:09 88.27 88.27 88.27 88.27 1.8K
14:11 88.28 88.28 88.28 88.28 0.4K
14:12 88.28 88.28 88.28 88.28 1.3K
14:13 88.35 88.35 88.35 88.35 2.0K
14:15 88.47 88.47 88.47 88.47 1.4K
14:18 88.56 88.56 88.51 88.51 1.1K
14:19 88.51 88.51 88.51 88.51 0.9K
14:20 88.51 88.51 88.51 88.51 0.7K
14:21 88.51 88.51 88.51 88.51 0.8K
14:22 88.51 88.51 88.51 88.51 0.2K
14:23 88.44 88.44 88.43 88.43 2.9K
14:25 88.38 88.47 88.37 88.37 0.7K
14:26 88.38 88.47 88.36 88.36 3.1K
14:27 88.36 88.39 88.36 88.39 0.5K
14:28 88.42 88.50 88.42 88.49 3.2K
14:30 88.54 88.54 88.50 88.50 1.2K
14:31 88.50 88.50 88.50 88.50 2.7K
14:32 88.50 88.50 88.50 88.50 0.6K
14:33 88.46 88.49 88.45 88.49 2.5K
14:35 88.42 88.42 88.42 88.42 1.0K
14:36 88.41 88.41 88.41 88.41 0.8K
14:37 88.40 88.40 88.40 88.40 0.5K
14:38 88.45 88.45 88.45 88.45 2.0K
14:40 88.46 88.46 88.46 88.46 1.2K
14:42 88.48 88.48 88.48 88.48 0.4K
14:43 88.48 88.48 88.45 88.48 1.9K
14:44 88.44 88.44 88.44 88.44 0.4K
14:45 88.48 88.48 88.48 88.48 0.2K
14:46 88.47 88.47 88.44 88.44 1.8K
14:48 88.47 88.47 88.47 88.47 0.3K
14:49 88.48 88.52 88.48 88.52 3.8K
14:50 88.54 88.54 88.52 88.52 3.6K
14:51 88.50 88.50 88.50 88.50 0.4K
14:52 88.52 88.52 88.50 88.51 2.2K
14:53 88.44 88.44 88.44 88.44 0.4K
14:54 88.48 88.48 88.48 88.48 0.7K
14:55 88.49 88.51 88.49 88.51 2.1K
14:56 88.51 88.51 88.48 88.48 1.7K
14:57 88.51 88.51 88.51 88.51 2.6K
14:58 88.51 88.51 88.51 88.51 1.1K
14:59 88.51 88.55 88.51 88.55 2.5K
15:00 88.63 88.65 88.63 88.65 3.6K
15:01 88.71 88.71 88.71 88.71 0.9K
15:02 88.73 88.75 88.73 88.75 1.2K
15:03 88.77 88.77 88.72 88.72 5.0K
15:05 88.79 88.80 88.79 88.80 0.9K
15:06 88.80 88.80 88.80 88.80 3.6K
15:07 88.80 88.80 88.80 88.80 1.0K
15:08 88.75 88.77 88.73 88.77 5.8K
15:09 88.75 88.75 88.75 88.75 3.2K
15:10 88.70 88.70 88.70 88.70 1.1K
15:11 88.70 88.70 88.70 88.70 1.7K
15:12 88.73 88.73 88.70 88.71 7.7K
15:13 88.72 88.72 88.72 88.72 2.6K
15:15 88.77 88.77 88.75 88.77 5.0K
15:16 88.77 88.77 88.77 88.77 1.1K
15:17 88.72 88.72 88.65 88.65 3.3K
15:18 88.62 88.62 88.57 88.57 2.0K
15:19 88.56 88.56 88.56 88.56 1.1K
15:20 88.57 88.57 88.57 88.57 2.4K
15:21 88.61 88.61 88.61 88.61 2.1K
15:22 88.61 88.61 88.56 88.56 2.8K
15:23 88.58 88.65 88.58 88.62 3.1K
15:24 88.64 88.65 88.64 88.65 2.4K
15:25 88.65 88.65 88.63 88.63 3.2K
15:26 88.68 88.68 88.68 88.68 2.9K
15:27 88.65 88.68 88.65 88.68 2.0K
15:28 88.68 88.68 88.64 88.64 2.1K
15:29 88.65 88.71 88.64 88.68 4.0K
15:30 88.77 88.77 88.77 88.77 1.1K
15:31 88.74 88.74 88.74 88.74 3.2K
15:33 88.69 88.69 88.65 88.65 3.1K
15:34 88.68 88.70 88.64 88.70 2.4K
15:35 88.64 88.64 88.63 88.63 2.3K
15:36 88.63 88.63 88.61 88.63 2.1K
15:37 88.63 88.69 88.63 88.69 2.3K
15:38 88.69 88.69 88.67 88.68 1.8K
15:39 88.64 88.68 88.64 88.68 1.4K
15:40 88.69 88.75 88.69 88.75 2.7K
15:41 88.76 88.77 88.76 88.77 1.4K
15:42 88.75 88.77 88.75 88.77 2.9K
15:43 88.74 88.74 88.74 88.74 2.1K
15:44 88.73 88.73 88.72 88.72 1.9K
15:45 88.66 88.66 88.64 88.64 4.6K
15:46 88.67 88.70 88.67 88.70 3.6K
15:47 88.62 88.62 88.62 88.62 0.8K
15:48 88.60 88.65 88.60 88.65 2.0K
15:49 88.65 88.65 88.60 88.60 3.8K
15:50 88.52 88.59 88.52 88.58 7.8K
15:51 88.61 88.62 88.57 88.58 3.5K
15:52 88.58 88.61 88.58 88.61 8.4K
15:53 88.69 88.72 88.69 88.72 7.7K
15:54 88.64 88.68 88.64 88.67 12.3K
15:55 88.68 88.70 88.66 88.70 8.4K
15:56 88.68 88.68 88.62 88.66 11.1K
15:57 88.63 88.67 88.63 88.67 9.1K
15:58 88.69 88.72 88.65 88.70 22.4K
15:59 88.69 88.84 88.68 88.78 259.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible