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 76.25 77.06 76.25 76.61 12.9K
09:32 76.38 76.38 76.38 76.38 0.8K
09:34 77.21 77.21 77.21 77.21 2.7K
09:37 77.31 77.31 77.26 77.26 1.1K
09:38 77.26 77.26 77.26 77.26 0.6K
09:39 77.26 77.50 77.26 77.27 2.2K
09:40 77.36 77.38 77.23 77.29 1.2K
09:41 77.30 77.39 77.30 77.38 1.1K
09:42 77.32 77.62 77.32 77.55 6.3K
09:43 77.56 77.86 77.56 77.86 3.7K
09:45 77.84 77.84 77.84 77.83 0.3K
09:46 77.80 77.80 77.67 77.67 1.8K
09:47 77.63 77.63 77.63 77.63 1.2K
09:48 77.64 77.64 77.49 77.57 1.4K
09:49 77.56 77.61 77.55 77.59 2.4K
09:50 77.78 77.80 77.62 77.62 11.9K
09:51 77.62 77.82 77.55 77.63 1.6K
09:52 77.68 77.93 77.66 77.82 12.1K
09:53 77.89 77.99 77.80 77.97 5.9K
09:54 77.95 78.07 77.95 78.07 2.1K
09:55 78.07 78.07 78.07 78.07 1.1K
09:56 78.08 78.14 78.08 78.13 0.8K
09:57 78.19 78.19 78.06 78.06 6.5K
09:58 77.99 77.99 77.99 77.99 0.4K
09:59 77.96 78.10 77.96 78.10 0.9K
10:00 77.79 77.90 77.72 77.83 4.8K
10:01 77.76 77.77 77.72 77.72 0.9K
10:02 77.82 77.82 77.76 77.76 0.8K
10:03 77.77 77.81 77.64 77.65 4.2K
10:04 77.56 77.70 77.55 77.56 1.6K
10:05 77.56 77.66 77.50 77.50 2.2K
10:06 77.61 77.61 77.57 77.57 1.6K
10:07 77.49 77.61 77.49 77.61 2.3K
10:09 77.35 77.43 77.35 77.42 3.3K
10:10 77.53 77.53 77.53 77.53 1.9K
10:11 77.63 77.74 77.63 77.64 4.3K
10:14 77.37 77.48 77.37 77.48 1.0K
10:15 77.47 77.47 77.45 77.45 0.8K
10:16 77.46 77.46 77.38 77.38 7.6K
10:17 77.39 77.40 77.25 77.25 3.2K
10:18 77.32 77.32 77.32 77.32 0.2K
10:19 77.39 77.39 77.39 77.39 0.4K
10:20 77.30 77.35 77.30 77.35 1.1K
10:21 77.31 77.31 77.15 77.15 4.3K
10:22 77.24 77.24 77.15 77.15 0.7K
10:23 77.23 77.32 77.23 77.26 2.9K
10:24 77.26 77.26 77.26 77.26 1.1K
10:25 77.25 77.32 77.25 77.32 1.4K
10:26 77.27 77.27 77.27 77.27 0.4K
10:27 77.35 77.36 77.35 77.36 2.0K
10:28 77.43 77.49 77.43 77.49 1.6K
10:29 77.53 77.55 77.52 77.55 1.2K
10:30 77.44 77.44 77.44 77.44 0.2K
10:31 77.56 77.56 77.31 77.31 4.2K
10:32 77.38 77.39 77.38 77.39 0.8K
10:33 77.39 77.43 77.39 77.43 0.6K
10:34 77.46 77.46 77.39 77.39 2.5K
10:35 77.47 77.55 77.47 77.55 4.6K
10:36 77.55 77.55 77.55 77.55 0.5K
10:38 77.66 77.66 77.66 77.66 0.2K
10:39 77.74 77.82 77.74 77.82 2.5K
10:40 77.82 77.83 77.76 77.76 1.6K
10:41 77.76 77.76 77.76 77.76 0.5K
10:42 77.76 77.76 77.76 77.76 0.5K
10:43 77.83 77.91 77.83 77.91 1.7K
10:44 77.83 77.83 77.83 77.83 0.5K
10:45 77.93 77.93 77.80 77.83 0.9K
10:46 77.85 77.86 77.85 77.86 0.8K
10:47 77.83 78.00 77.83 78.00 2.1K
10:48 77.96 77.96 77.96 77.96 0.3K
10:49 77.90 77.96 77.90 77.96 0.6K
10:50 77.91 77.91 77.91 77.91 0.8K
10:51 77.94 77.94 77.91 77.91 1.4K
10:52 77.89 77.90 77.88 77.90 1.9K
10:53 77.91 77.91 77.85 77.91 0.9K
10:54 77.91 77.95 77.91 77.91 1.3K
10:55 77.91 77.91 77.91 77.91 0.7K
10:57 77.88 77.88 77.77 77.77 2.3K
10:58 77.79 77.88 77.79 77.88 0.9K
10:59 77.76 77.76 77.76 77.76 1.0K
11:01 77.76 77.83 77.61 77.61 3.3K
11:02 77.66 77.66 77.66 77.66 2.0K
11:05 77.46 77.46 77.46 77.46 0.7K
11:06 77.46 77.46 77.46 77.46 0.2K
11:07 77.55 77.55 77.55 77.55 2.8K
11:08 77.56 77.56 77.56 77.56 1.5K
11:11 77.49 77.49 77.49 77.49 2.6K
11:16 77.53 77.53 77.47 77.47 0.7K
11:17 77.51 77.53 77.50 77.53 2.1K
11:18 77.47 77.50 77.47 77.50 2.7K
11:20 77.58 77.58 77.51 77.51 0.5K
11:21 77.51 77.51 77.51 77.51 0.6K
11:22 77.51 77.52 77.45 77.45 3.6K
11:23 77.42 77.42 77.41 77.41 1.8K
11:24 77.45 77.45 77.45 77.45 0.8K
11:25 77.45 77.49 77.45 77.49 2.0K
11:27 77.40 77.40 77.40 77.40 1.9K
11:30 77.50 77.54 77.49 77.54 5.5K
11:32 77.51 77.51 77.44 77.44 4.2K
11:33 77.45 77.54 77.45 77.54 3.0K
11:36 77.59 77.59 77.59 77.59 1.0K
11:37 77.56 77.56 77.56 77.56 0.5K
11:38 77.55 77.55 77.55 77.55 3.4K
11:40 77.47 77.47 77.47 77.47 0.5K
11:41 77.44 77.50 77.44 77.50 0.9K
11:42 77.47 77.50 77.46 77.46 6.2K
11:43 77.50 77.50 77.50 77.50 2.5K
11:44 77.43 77.43 77.39 77.39 1.5K
11:45 77.45 77.45 77.40 77.40 1.8K
11:48 77.47 77.47 77.47 77.47 1.1K
11:49 77.47 77.54 77.47 77.54 5.0K
11:51 77.59 77.62 77.59 77.61 1.9K
11:52 77.63 77.63 77.63 77.63 1.2K
11:53 77.65 77.68 77.65 77.68 1.7K
11:54 77.71 77.71 77.71 77.71 0.4K
11:55 77.76 77.76 77.67 77.67 1.3K
11:56 77.69 77.70 77.60 77.60 5.3K
11:57 77.53 77.53 77.49 77.49 2.0K
11:58 77.47 77.47 77.44 77.46 2.0K
12:00 77.40 77.40 77.40 77.40 1.7K
12:01 77.44 77.44 77.44 77.44 0.3K
12:02 77.44 77.44 77.42 77.44 1.7K
12:03 77.41 77.41 77.41 77.41 0.5K
12:04 77.41 77.45 77.41 77.41 0.3K
12:05 77.40 77.42 77.40 77.40 8.1K
12:06 77.39 77.39 77.39 77.39 1.6K
12:10 77.45 77.46 77.45 77.46 12.1K
12:14 77.45 77.45 77.45 77.45 0.3K
12:15 77.43 77.43 77.35 77.35 2.1K
12:16 77.32 77.34 77.32 77.33 0.8K
12:17 77.33 77.37 77.32 77.37 4.6K
12:18 77.39 77.40 77.39 77.40 2.2K
12:20 77.37 77.37 77.37 77.37 1.2K
12:22 77.40 77.40 77.40 77.40 0.5K
12:23 77.42 77.44 77.42 77.44 3.7K
12:24 77.44 77.45 77.44 77.45 1.0K
12:25 77.45 77.45 77.45 77.44 0.9K
12:26 77.40 77.41 77.40 77.41 5.3K
12:27 77.41 77.42 77.41 77.42 0.7K
12:29 77.40 77.40 77.40 77.40 1.2K
12:30 77.49 77.49 77.49 77.49 4.3K
12:32 77.48 77.50 77.48 77.50 2.9K
12:33 77.53 77.53 77.53 77.53 0.4K
12:34 77.54 77.54 77.49 77.49 5.5K
12:35 77.49 77.50 77.47 77.47 1.4K
12:36 77.47 77.47 77.43 77.43 2.3K
12:38 77.45 77.45 77.45 77.45 1.5K
12:39 77.48 77.49 77.47 77.49 2.1K
12:41 77.46 77.46 77.46 77.46 0.8K
12:42 77.46 77.46 77.46 77.46 0.7K
12:43 77.46 77.46 77.46 77.46 0.2K
12:44 77.49 77.49 77.47 77.47 1.6K
12:45 77.47 77.55 77.47 77.52 9.9K
12:46 77.49 77.49 77.49 77.49 0.3K
12:47 77.44 77.44 77.44 77.44 3.2K
12:48 77.37 77.37 77.37 77.36 3.0K
12:50 77.37 77.37 77.37 77.37 0.8K
12:52 77.42 77.46 77.42 77.46 2.3K
12:53 77.47 77.47 77.39 77.43 1.5K
12:54 77.36 77.36 77.14 77.14 4.8K
12:55 77.14 77.14 77.14 77.14 0.8K
12:56 77.20 77.42 77.20 77.38 10.4K
12:57 77.35 77.35 77.35 77.35 0.4K
12:58 77.35 77.40 77.35 77.40 0.7K
12:59 77.40 77.41 77.35 77.37 34.8K
13:00 77.41 77.41 77.19 77.22 16.7K
13:01 77.27 77.36 77.27 77.36 1.8K
13:02 77.36 77.36 77.31 77.31 4.2K
13:03 77.26 77.27 77.22 77.22 4.5K
13:05 77.24 77.28 77.21 77.25 5.7K
13:06 77.25 77.25 77.21 77.25 1.3K
13:07 77.33 77.33 77.31 77.31 7.4K
13:08 77.31 77.31 77.31 77.31 0.3K
13:09 77.30 77.31 77.24 77.24 7.6K
13:10 77.25 77.33 77.25 77.32 15.9K
13:11 77.29 77.38 77.26 77.31 39.2K
13:12 77.30 77.30 77.15 77.15 13.9K
13:13 77.20 77.24 77.16 77.16 171.9K
13:14 77.19 77.21 77.19 77.21 1.9K
13:15 77.21 77.49 77.21 77.38 141.2K
13:16 77.39 77.40 77.38 77.38 10.1K
13:17 77.34 77.39 77.34 77.39 3.6K
13:18 77.37 77.49 77.35 77.46 20.6K
13:19 77.45 77.45 77.41 77.41 2.5K
13:20 77.45 77.46 77.45 77.46 1.1K
13:21 77.49 77.50 77.49 77.50 6.9K
13:22 77.48 77.52 77.48 77.52 0.7K
13:23 77.63 77.71 77.56 77.71 8.6K
13:24 77.76 77.76 77.76 77.76 0.7K
13:26 77.83 77.84 77.83 77.84 2.0K
13:27 77.99 77.99 77.99 77.99 4.8K
13:28 77.91 77.91 77.90 77.90 3.9K
13:31 77.89 77.89 77.85 77.85 2.2K
13:32 77.82 78.02 77.82 78.02 10.5K
13:33 77.95 77.95 77.91 77.91 2.6K
13:34 77.93 77.93 77.87 77.87 2.7K
13:35 77.85 77.85 77.52 77.59 59.1K
13:36 77.62 77.63 77.50 77.50 38.9K
13:37 77.48 77.50 77.46 77.46 78.7K
13:38 77.42 77.56 77.38 77.56 18.1K
13:39 77.55 77.55 77.55 77.55 0.3K
13:40 77.64 77.64 77.55 77.55 7.0K
13:42 77.57 77.65 77.57 77.57 2.7K
13:43 77.59 77.59 77.59 77.59 0.7K
13:44 77.61 77.61 77.61 77.61 0.3K
13:45 77.61 77.64 77.54 77.54 8.2K
13:46 77.54 77.54 77.53 77.53 1.6K
13:47 77.50 77.50 77.50 77.50 0.4K
13:48 77.54 77.54 77.54 77.54 0.4K
13:49 77.54 77.54 77.54 77.54 1.0K
13:50 77.55 77.55 77.55 77.55 0.8K
13:51 77.55 77.55 77.45 77.45 4.0K
13:52 77.39 77.39 77.35 77.35 3.8K
13:53 77.35 77.51 77.35 77.47 12.2K
13:54 77.51 77.51 77.45 77.44 2.8K
13:55 77.45 77.45 77.45 77.45 2.0K
13:56 77.48 77.48 77.45 77.45 1.4K
13:57 77.45 77.45 77.45 77.45 0.6K
13:58 77.46 77.46 77.46 77.46 0.6K
13:59 77.43 77.46 77.43 77.46 0.8K
14:00 77.46 77.51 77.46 77.51 4.3K
14:01 77.60 77.60 77.55 77.55 6.6K
14:02 77.55 77.55 77.55 77.55 1.2K
14:03 77.55 77.55 77.50 77.51 6.1K
14:04 77.57 77.57 77.51 77.51 8.1K
14:05 77.52 77.52 77.52 77.52 0.2K
14:06 77.52 77.54 77.50 77.50 14.9K
14:07 77.53 77.53 77.53 77.53 0.6K
14:08 77.51 77.51 77.50 77.51 6.9K
14:09 77.51 77.51 77.50 77.50 2.8K
14:10 77.49 77.49 77.49 77.49 0.5K
14:11 77.52 77.52 77.46 77.46 1.7K
14:12 77.51 77.52 77.51 77.51 2.0K
14:13 77.51 77.51 77.51 77.51 0.1K
14:14 77.51 77.51 77.51 77.51 1.2K
14:15 77.51 77.51 77.51 77.51 1.5K
14:16 77.49 77.49 77.49 77.49 0.5K
14:17 77.46 77.46 77.46 77.46 1.0K
14:18 77.49 77.49 77.40 77.40 7.1K
14:19 77.40 77.40 77.22 77.27 38.5K
14:20 77.27 77.27 77.24 77.24 3.8K
14:21 77.28 77.28 77.28 77.28 7.1K
14:22 77.24 77.24 77.18 77.18 2.6K
14:23 77.19 77.19 77.19 77.19 0.8K
14:24 77.21 77.21 77.16 77.16 2.3K
14:25 77.17 77.17 77.17 77.17 1.3K
14:27 77.14 77.16 77.14 77.16 2.8K
14:28 77.19 77.19 77.19 77.19 4.9K
14:29 77.25 77.25 77.23 77.23 1.0K
14:30 77.22 77.22 77.13 77.13 3.9K
14:31 77.13 77.13 77.13 77.13 0.6K
14:32 77.11 77.13 77.11 77.13 4.5K
14:33 77.12 77.13 77.12 77.13 1.4K
14:35 77.13 77.13 77.05 77.05 4.7K
14:36 77.05 77.05 77.05 77.05 0.4K
14:37 77.05 77.09 77.05 77.09 3.7K
14:38 77.09 77.09 77.09 77.08 1.7K
14:39 77.09 77.09 77.09 77.08 0.3K
14:40 77.09 77.09 77.09 77.08 1.5K
14:41 77.09 77.09 77.05 77.06 10.1K
14:42 77.12 77.12 77.11 77.11 3.0K
14:44 77.11 77.11 77.11 77.11 1.5K
14:45 77.14 77.18 77.14 77.18 0.4K
14:46 77.18 77.22 77.18 77.22 2.0K
14:47 77.22 77.22 77.22 77.22 0.8K
14:48 77.24 77.26 77.24 77.26 1.2K
14:49 77.26 77.28 77.25 77.28 2.8K
14:50 77.28 77.31 77.28 77.31 3.8K
14:51 77.34 77.34 77.34 77.34 1.8K
14:52 77.34 77.36 77.34 77.36 0.7K
14:53 77.36 77.36 77.36 77.36 1.0K
14:54 77.36 77.36 77.34 77.34 1.7K
14:55 77.36 77.36 77.36 77.36 1.2K
14:56 77.37 77.37 77.35 77.35 3.7K
14:57 77.37 77.41 77.30 77.40 10.8K
14:58 77.33 77.33 77.31 77.31 2.5K
14:59 77.39 77.39 77.37 77.37 2.3K
15:00 77.31 77.31 77.31 77.31 1.5K
15:01 77.36 77.36 77.35 77.35 2.1K
15:03 77.31 77.31 77.19 77.19 4.4K
15:04 77.16 77.18 77.16 77.18 1.4K
15:05 77.18 77.28 77.18 77.27 3.8K
15:06 77.26 77.26 77.24 77.24 3.5K
15:07 77.28 77.28 77.27 77.27 1.5K
15:08 77.27 77.32 77.27 77.32 3.0K
15:09 77.32 77.32 77.32 77.32 0.9K
15:10 77.32 77.35 77.32 77.34 3.5K
15:11 77.37 77.40 77.37 77.39 1.5K
15:12 77.40 77.40 77.40 77.40 1.6K
15:13 77.40 77.40 77.40 77.40 0.3K
15:14 77.33 77.34 77.33 77.34 3.4K
15:15 77.35 77.35 77.35 77.35 2.0K
15:16 77.30 77.31 77.28 77.28 4.8K
15:17 77.27 77.32 77.27 77.32 3.3K
15:18 77.32 77.35 77.32 77.32 2.5K
15:19 77.32 77.40 77.32 77.39 4.0K
15:20 77.39 77.39 77.39 77.39 0.6K
15:21 77.39 77.42 77.39 77.42 1.1K
15:22 77.43 77.45 77.43 77.45 3.2K
15:23 77.46 77.48 77.46 77.48 2.2K
15:24 77.48 77.48 77.42 77.43 7.0K
15:25 77.47 77.47 77.44 77.44 2.5K
15:26 77.44 77.44 77.44 77.44 0.7K
15:27 77.45 77.49 77.45 77.47 3.8K
15:28 77.48 77.48 77.46 77.46 3.5K
15:29 77.45 77.47 77.45 77.47 3.0K
15:30 77.47 77.57 77.47 77.56 12.8K
15:31 77.61 77.61 77.59 77.58 2.4K
15:32 77.62 77.64 77.59 77.62 3.9K
15:33 77.63 77.63 77.54 77.54 4.3K
15:34 77.57 77.57 77.54 77.54 2.8K
15:35 77.55 77.55 77.55 77.55 1.6K
15:36 77.55 77.55 77.50 77.51 7.7K
15:37 77.51 77.54 77.51 77.54 3.0K
15:38 77.55 77.59 77.55 77.59 3.3K
15:39 77.59 77.60 77.59 77.60 2.9K
15:40 77.59 77.59 77.59 77.59 4.9K
15:41 77.59 77.68 77.59 77.68 3.9K
15:42 77.71 77.71 77.64 77.64 9.9K
15:43 77.64 77.65 77.64 77.65 0.9K
15:44 77.65 77.65 77.64 77.64 3.0K
15:45 77.66 77.69 77.66 77.69 5.0K
15:46 77.68 77.69 77.67 77.68 4.5K
15:47 77.69 77.73 77.69 77.72 4.1K
15:48 77.73 77.80 77.73 77.79 6.7K
15:49 77.71 77.72 77.68 77.68 14.1K
15:50 77.68 77.68 77.51 77.51 11.7K
15:51 77.48 77.50 77.42 77.42 8.7K
15:52 77.43 77.43 77.40 77.42 9.0K
15:53 77.41 77.48 77.37 77.48 12.9K
15:54 77.47 77.52 77.46 77.46 12.5K
15:55 77.43 77.44 77.37 77.37 18.0K
15:56 77.40 77.51 77.39 77.51 21.6K
15:57 77.51 77.56 77.48 77.48 31.9K
15:58 77.49 77.50 77.36 77.36 33.3K
15:59 77.38 77.38 77.26 77.26 386.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible