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 74.11 74.11 73.65 73.66 72.7K
09:31 73.66 73.67 73.55 73.67 1.6K
09:32 73.67 74.04 73.40 74.04 9.2K
09:33 74.15 74.17 74.15 74.17 2.2K
09:34 73.92 74.00 73.92 74.00 2.1K
09:35 74.08 74.19 74.08 74.19 5.5K
09:36 74.15 74.80 74.15 74.69 38.8K
09:37 74.83 74.88 74.76 74.76 3.5K
09:38 74.70 74.85 74.70 74.85 2.2K
09:39 74.79 75.00 74.79 75.00 0.9K
09:40 74.88 74.88 74.88 74.88 0.9K
09:41 74.78 74.78 74.75 74.75 1.5K
09:42 74.57 74.57 74.47 74.47 3.3K
09:43 74.36 74.36 74.36 74.36 1.2K
09:44 74.36 74.36 74.35 74.35 1.6K
09:45 74.24 74.30 74.15 74.30 4.2K
09:47 73.99 73.99 73.97 73.97 3.1K
09:49 73.94 74.18 73.93 74.18 2.5K
09:50 74.01 74.13 74.01 74.13 1.0K
09:51 74.16 74.35 74.16 74.34 4.3K
09:52 74.33 74.33 74.03 74.03 5.9K
09:54 74.20 74.20 74.20 74.19 3.3K
09:55 74.04 74.21 74.04 74.21 2.4K
09:56 74.10 74.12 74.05 74.05 5.6K
09:57 73.97 73.97 73.97 73.97 1.5K
09:58 73.88 74.00 73.83 73.99 3.9K
09:59 74.15 74.17 74.12 74.17 5.9K
10:00 74.12 74.14 74.03 74.03 0.9K
10:01 74.05 74.05 74.00 74.00 2.6K
10:02 74.11 74.11 74.09 74.09 1.8K
10:03 74.06 74.06 74.06 74.06 0.7K
10:04 74.01 74.03 73.87 73.93 3.0K
10:05 74.00 74.00 73.83 73.97 2.2K
10:06 73.83 74.06 73.83 74.06 1.9K
10:07 74.13 74.21 74.13 74.21 4.0K
10:08 74.18 74.18 74.18 74.18 1.1K
10:09 74.09 74.21 74.09 74.21 3.9K
10:10 74.06 74.06 74.06 74.06 0.4K
10:11 74.05 74.05 73.94 73.94 0.9K
10:12 74.02 74.10 73.95 73.96 5.3K
10:13 73.98 74.07 73.88 73.88 3.5K
10:14 73.78 73.78 73.78 73.78 1.2K
10:15 73.61 73.65 73.53 73.53 3.9K
10:16 73.53 73.62 73.53 73.62 2.3K
10:17 73.54 73.62 73.54 73.62 0.8K
10:18 73.62 73.63 73.54 73.63 5.2K
10:19 73.65 73.65 73.53 73.53 1.5K
10:20 73.63 73.63 73.50 73.50 6.7K
10:21 73.55 73.61 73.55 73.61 8.7K
10:23 73.72 73.79 73.72 73.79 6.2K
10:24 73.73 73.74 73.73 73.74 0.8K
10:25 73.72 73.72 73.72 73.72 0.7K
10:26 73.63 73.74 73.63 73.74 3.0K
10:27 73.78 73.78 73.61 73.61 1.4K
10:28 73.70 73.78 73.70 73.69 3.4K
10:30 73.79 73.81 73.79 73.81 10.8K
10:31 73.72 73.72 73.70 73.70 2.9K
10:32 73.71 73.74 73.71 73.74 1.4K
10:33 73.74 73.74 73.74 73.74 1.4K
10:34 73.70 73.72 73.66 73.66 1.9K
10:35 73.71 73.71 73.68 73.70 1.4K
10:36 73.66 73.67 73.66 73.67 4.4K
10:37 73.57 73.68 73.57 73.57 3.7K
10:39 73.58 73.62 73.58 73.62 2.3K
10:40 73.54 73.63 73.54 73.63 1.7K
10:41 73.67 73.87 73.60 73.87 8.8K
10:42 73.86 73.86 73.79 73.79 1.1K
10:43 73.76 73.76 73.76 73.76 0.7K
10:44 73.73 73.73 73.73 73.73 2.6K
10:45 73.91 74.07 73.91 74.03 4.6K
10:46 74.03 74.03 73.94 73.94 3.7K
10:47 73.94 73.94 73.93 73.94 2.5K
10:48 73.81 73.81 73.80 73.80 0.6K
10:49 73.82 73.92 73.73 73.92 5.3K
10:52 74.03 74.08 74.03 74.08 1.0K
10:53 74.02 74.05 74.02 74.02 1.8K
10:54 74.00 74.02 73.99 74.02 2.1K
10:55 73.95 73.95 73.95 73.95 0.2K
10:56 73.96 74.06 73.96 74.06 3.4K
10:57 74.09 74.38 74.09 74.38 21.7K
10:58 74.34 74.48 74.28 74.46 11.2K
10:59 74.41 74.64 74.41 74.64 19.6K
11:00 74.71 74.72 74.67 74.67 1.2K
11:01 74.63 74.63 74.39 74.39 5.2K
11:02 74.37 74.38 74.37 74.38 3.8K
11:03 74.40 74.50 74.40 74.50 4.6K
11:04 74.48 74.48 74.40 74.40 8.2K
11:05 74.40 74.44 74.22 74.24 29.7K
11:06 74.21 74.27 74.14 74.27 16.6K
11:07 74.23 74.23 74.23 74.22 1.0K
11:08 74.34 74.40 74.34 74.40 1.2K
11:09 74.22 74.32 74.22 74.32 2.2K
11:10 74.19 74.19 74.17 74.18 3.6K
11:11 74.18 74.18 74.18 74.18 1.2K
11:12 74.17 74.19 74.17 74.17 1.7K
11:13 74.07 74.09 74.07 74.09 1.0K
11:14 74.09 74.09 74.09 74.09 1.2K
11:15 74.01 74.06 74.01 74.06 1.6K
11:16 74.01 74.03 74.01 74.03 2.2K
11:17 73.88 73.89 73.88 73.89 1.2K
11:18 73.99 74.01 73.95 73.99 4.5K
11:19 73.95 73.95 73.93 73.93 1.8K
11:20 73.95 73.95 73.95 73.95 0.9K
11:21 74.00 74.00 73.87 73.87 0.8K
11:22 73.86 73.86 73.70 73.75 2.8K
11:23 73.72 73.72 73.62 73.62 3.9K
11:24 73.62 73.68 73.62 73.67 1.5K
11:25 73.68 73.82 73.68 73.82 4.1K
11:26 73.78 73.78 73.78 73.78 0.7K
11:27 73.51 73.58 73.51 73.58 29.1K
11:29 73.64 73.64 73.64 73.64 0.3K
11:30 73.56 73.63 73.56 73.63 5.1K
11:31 73.62 73.62 73.62 73.61 1.6K
11:33 73.61 73.67 73.61 73.66 1.6K
11:34 73.61 73.64 73.61 73.64 2.4K
11:35 73.68 73.75 73.66 73.75 3.9K
11:36 73.76 73.76 73.69 73.70 4.0K
11:39 73.63 73.63 73.62 73.62 1.7K
11:40 73.62 73.63 73.62 73.63 1.4K
11:41 73.60 73.60 73.57 73.57 1.7K
11:43 73.69 73.69 73.67 73.67 3.2K
11:44 73.68 73.68 73.68 73.68 1.3K
11:45 73.61 73.62 73.59 73.62 1.3K
11:46 73.57 73.59 73.56 73.58 1.4K
11:47 73.67 73.69 73.67 73.69 3.2K
11:49 73.75 73.78 73.70 73.78 9.0K
11:50 73.78 73.78 73.78 73.78 0.3K
11:51 73.78 73.82 73.78 73.82 1.3K
11:52 73.77 73.77 73.77 73.77 1.2K
11:53 73.74 73.74 73.69 73.69 4.0K
11:54 73.65 73.65 73.65 73.65 2.1K
11:55 73.60 73.60 73.51 73.56 1.5K
11:56 73.57 73.63 73.49 73.63 9.9K
11:57 73.65 73.65 73.65 73.65 0.7K
11:58 73.71 73.73 73.61 73.61 4.2K
12:00 73.64 73.64 73.64 73.64 1.9K
12:01 73.71 73.83 73.71 73.83 2.3K
12:02 73.81 73.81 73.81 73.81 1.1K
12:03 73.80 73.80 73.79 73.79 2.4K
12:04 73.83 73.83 73.83 73.83 0.5K
12:05 73.89 73.89 73.86 73.86 3.0K
12:07 73.87 73.87 73.84 73.84 3.1K
12:09 73.86 73.93 73.86 73.89 6.3K
12:10 73.94 73.94 73.94 73.94 2.2K
12:12 73.93 73.93 73.90 73.93 2.2K
12:13 73.91 73.91 73.82 73.82 1.4K
12:14 73.88 73.88 73.88 73.88 0.8K
12:15 73.85 73.85 73.85 73.85 0.6K
12:16 73.83 73.85 73.83 73.85 2.7K
12:18 73.84 73.84 73.80 73.80 1.3K
12:19 73.72 73.72 73.63 73.63 3.6K
12:20 73.61 73.61 73.61 73.61 0.6K
12:21 73.62 73.73 73.62 73.72 4.3K
12:22 73.67 73.67 73.64 73.64 2.1K
12:24 73.72 73.72 73.69 73.69 1.1K
12:25 73.70 73.70 73.70 73.70 1.7K
12:26 73.70 73.70 73.70 73.70 1.2K
12:27 73.62 73.62 73.62 73.62 0.5K
12:28 73.57 73.63 73.57 73.62 0.9K
12:29 73.62 73.62 73.62 73.62 1.0K
12:30 73.64 73.64 73.57 73.57 1.9K
12:31 73.57 73.64 73.57 73.64 1.8K
12:32 73.62 73.62 73.59 73.59 1.1K
12:33 73.52 73.55 73.52 73.55 2.8K
12:35 73.56 73.57 73.56 73.57 1.4K
12:36 73.52 73.52 73.52 73.52 2.1K
12:38 73.44 73.49 73.44 73.48 3.6K
12:40 73.48 73.48 73.48 73.48 0.6K
12:41 73.44 73.46 73.44 73.46 5.5K
12:42 73.44 73.45 73.44 73.45 0.9K
12:43 73.36 73.37 73.35 73.37 3.0K
12:44 73.31 73.31 73.31 73.31 0.2K
12:45 73.35 73.35 73.35 73.35 1.5K
12:46 73.35 73.43 73.35 73.43 3.9K
12:47 73.42 73.42 73.42 73.42 1.5K
12:50 73.46 73.46 73.46 73.46 1.7K
12:51 73.46 73.46 73.46 73.46 0.4K
12:52 73.38 73.38 73.38 73.38 3.0K
12:53 73.37 73.37 73.34 73.34 1.1K
12:54 73.33 73.48 73.33 73.48 6.4K
12:55 73.48 73.48 73.48 73.48 1.1K
12:57 73.50 73.50 73.43 73.43 5.0K
12:59 73.47 73.47 73.47 73.47 2.5K
13:00 73.52 73.55 73.49 73.52 6.4K
13:01 73.55 73.55 73.55 73.55 0.7K
13:03 73.58 73.58 73.58 73.58 1.1K
13:04 73.57 73.57 73.57 73.57 0.5K
13:05 73.64 73.66 73.62 73.66 3.2K
13:06 73.59 73.64 73.59 73.64 2.0K
13:07 73.57 73.57 73.57 73.57 1.6K
13:08 73.61 73.61 73.61 73.61 1.1K
13:11 73.52 73.52 73.52 73.52 1.2K
13:12 73.51 73.51 73.51 73.51 2.3K
13:14 73.51 73.51 73.51 73.51 1.5K
13:15 73.49 73.49 73.49 73.49 0.6K
13:16 73.48 73.48 73.45 73.45 1.0K
13:17 73.44 73.44 73.44 73.44 1.2K
13:18 73.40 73.40 73.35 73.35 2.2K
13:20 73.38 73.38 73.38 73.38 0.5K
13:21 73.38 73.38 73.38 73.38 0.5K
13:22 73.38 73.40 73.38 73.40 2.2K
13:23 73.42 73.43 73.42 73.43 3.6K
13:24 73.44 73.44 73.40 73.40 2.5K
13:25 73.41 73.41 73.36 73.36 1.6K
13:26 73.28 73.35 73.28 73.35 4.6K
13:27 73.34 73.34 73.34 73.33 1.2K
13:29 73.32 73.37 73.32 73.37 2.1K
13:30 73.38 73.39 73.36 73.39 3.2K
13:32 73.33 73.33 73.33 73.33 1.8K
13:33 73.30 73.32 73.30 73.31 2.7K
13:34 73.32 73.32 73.31 73.31 0.6K
13:35 73.35 73.37 73.35 73.37 3.0K
13:36 73.31 73.35 73.31 73.35 2.8K
13:37 73.31 73.31 73.25 73.25 3.1K
13:38 73.24 73.24 73.24 73.24 0.3K
13:39 73.23 73.23 73.23 73.22 1.5K
13:40 73.19 73.19 73.19 73.19 1.8K
13:41 73.19 73.26 73.19 73.26 2.7K
13:42 73.24 73.24 73.23 73.24 2.1K
13:43 73.24 73.28 73.24 73.28 0.7K
13:44 73.29 73.29 73.29 73.29 1.9K
13:45 73.23 73.23 73.21 73.21 1.0K
13:46 73.20 73.20 73.14 73.14 3.1K
13:47 73.15 73.15 73.15 73.15 3.1K
13:49 73.12 73.12 73.10 73.10 3.9K
13:51 73.06 73.06 73.03 73.06 0.5K
13:52 73.10 73.10 73.10 73.10 4.7K
13:54 73.13 73.13 73.10 73.10 1.9K
13:55 73.14 73.15 73.14 73.15 2.6K
13:57 73.15 73.15 73.12 73.15 0.8K
13:58 73.12 73.12 73.09 73.08 2.6K
13:59 73.08 73.08 73.08 73.08 0.7K
14:00 73.07 73.07 73.07 73.07 0.5K
14:01 73.07 73.07 73.02 73.02 2.0K
14:02 73.07 73.14 73.07 73.14 4.9K
14:03 73.12 73.12 73.09 73.10 3.5K
14:04 73.03 73.05 73.03 73.05 1.1K
14:05 73.04 73.04 73.04 73.04 0.7K
14:06 73.06 73.09 73.06 73.09 2.8K
14:07 73.10 73.10 73.10 73.10 0.7K
14:08 73.08 73.08 73.08 73.08 0.5K
14:09 73.05 73.05 73.02 73.02 2.0K
14:10 73.03 73.03 73.03 73.03 2.3K
14:11 72.95 73.11 72.95 73.11 12.5K
14:12 73.07 73.08 73.07 73.08 2.1K
14:13 73.08 73.08 73.08 73.08 2.6K
14:14 73.03 73.03 73.03 73.03 1.9K
14:15 73.01 73.01 73.01 73.01 2.2K
14:17 72.97 72.99 72.97 72.99 2.1K
14:18 72.96 72.96 72.96 72.96 0.3K
14:19 72.97 72.97 72.97 72.97 1.1K
14:21 72.88 72.88 72.88 72.88 1.5K
14:22 72.94 72.94 72.94 72.94 0.9K
14:23 72.90 72.90 72.88 72.88 2.5K
14:24 72.88 72.88 72.88 72.88 1.0K
14:25 72.85 72.89 72.85 72.88 5.3K
14:27 72.87 72.87 72.87 72.87 0.5K
14:28 72.83 72.86 72.83 72.86 3.0K
14:30 72.86 72.90 72.86 72.90 2.6K
14:32 72.90 72.90 72.90 72.90 3.4K
14:34 72.88 72.91 72.88 72.91 2.6K
14:35 72.87 72.87 72.87 72.87 0.4K
14:36 72.87 72.93 72.87 72.93 5.6K
14:37 72.91 72.91 72.91 72.91 0.6K
14:38 72.88 72.89 72.88 72.89 1.9K
14:39 72.87 72.91 72.87 72.90 1.9K
14:40 72.90 72.90 72.89 72.89 0.9K
14:41 72.87 72.96 72.87 72.94 12.1K
14:42 72.96 72.97 72.93 72.93 1.8K
14:43 72.97 72.97 72.90 72.96 4.4K
14:44 72.91 72.95 72.90 72.93 3.6K
14:45 72.85 72.98 72.85 72.97 6.3K
14:46 72.90 73.02 72.90 73.00 5.8K
14:47 72.95 72.95 72.95 72.95 0.6K
14:48 72.95 72.97 72.91 72.91 2.6K
14:50 72.94 72.94 72.91 72.91 2.5K
14:51 72.91 72.95 72.91 72.95 7.5K
14:52 72.94 72.99 72.94 72.96 2.0K
14:53 72.91 72.92 72.91 72.92 1.6K
14:54 72.92 72.92 72.92 72.92 0.5K
14:55 72.92 72.92 72.92 72.92 1.1K
14:56 72.90 72.90 72.90 72.90 0.2K
14:57 72.90 72.90 72.90 72.90 0.9K
14:58 72.93 72.93 72.93 72.93 1.5K
15:00 72.94 72.94 72.93 72.93 1.2K
15:01 72.90 72.95 72.90 72.95 1.0K
15:02 72.91 72.91 72.89 72.89 2.4K
15:03 72.87 72.88 72.81 72.81 5.8K
15:04 72.85 72.91 72.85 72.91 4.2K
15:05 72.90 72.90 72.90 72.90 1.2K
15:06 72.90 72.90 72.90 72.90 0.7K
15:07 72.90 72.90 72.90 72.90 2.2K
15:09 72.88 72.88 72.88 72.88 4.0K
15:10 72.84 72.84 72.84 72.84 0.2K
15:11 72.87 72.87 72.86 72.86 3.2K
15:12 72.86 72.86 72.86 72.86 0.9K
15:13 72.84 72.84 72.84 72.83 1.9K
15:14 72.82 72.89 72.82 72.89 6.1K
15:15 72.89 72.89 72.89 72.89 0.4K
15:16 72.83 72.83 72.78 72.78 4.6K
15:18 72.85 72.85 72.85 72.85 4.2K
15:19 72.85 72.85 72.84 72.84 2.4K
15:20 72.89 72.92 72.89 72.90 3.3K
15:21 72.90 72.90 72.81 72.83 4.5K
15:22 72.80 72.81 72.80 72.81 1.2K
15:23 72.84 72.84 72.84 72.84 1.5K
15:24 72.81 72.81 72.76 72.76 3.2K
15:25 72.79 72.79 72.79 72.79 1.4K
15:26 72.78 72.78 72.78 72.78 1.6K
15:27 72.75 72.75 72.75 72.75 1.8K
15:28 72.74 72.77 72.73 72.75 5.8K
15:29 72.75 72.78 72.75 72.78 9.6K
15:30 72.80 72.80 72.78 72.78 4.4K
15:31 72.78 72.81 72.77 72.81 7.4K
15:32 72.85 72.85 72.81 72.81 16.0K
15:33 72.83 72.84 72.76 72.76 5.2K
15:34 72.78 72.84 72.78 72.84 1.9K
15:35 72.84 72.84 72.81 72.81 3.6K
15:36 72.75 72.75 72.75 72.75 0.6K
15:37 72.75 72.76 72.72 72.76 1.7K
15:38 72.75 72.77 72.73 72.73 2.3K
15:39 72.70 72.70 72.63 72.63 3.0K
15:40 72.65 72.65 72.65 72.65 2.3K
15:41 72.65 72.65 72.60 72.61 3.6K
15:42 72.62 72.62 72.58 72.59 2.7K
15:43 72.57 72.57 72.54 72.54 4.5K
15:44 72.55 72.55 72.45 72.45 7.8K
15:45 72.45 72.45 72.45 72.44 2.6K
15:46 72.42 72.43 72.36 72.36 6.6K
15:47 72.44 72.46 72.40 72.40 8.2K
15:48 72.42 72.42 72.39 72.39 5.8K
15:49 72.37 72.47 72.37 72.44 8.7K
15:50 72.44 72.50 72.42 72.42 18.6K
15:51 72.35 72.40 72.31 72.35 4.2K
15:52 72.31 72.40 72.31 72.34 10.1K
15:53 72.35 72.36 72.30 72.37 22.2K
15:54 72.35 72.41 72.35 72.40 11.2K
15:55 72.44 72.44 72.38 72.38 13.9K
15:56 72.36 72.47 72.36 72.45 20.4K
15:57 72.45 72.54 72.45 72.53 47.9K
15:58 72.48 72.48 72.38 72.43 32.3K
15:59 72.42 72.54 72.40 72.54 357.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible