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 94.44 94.44 92.05 92.05 599.3K
09:31 92.49 92.94 92.09 92.89 3.4K
09:32 92.26 92.26 89.26 89.26 272.1K
09:33 89.04 89.06 87.35 87.69 124.2K
09:34 87.25 88.98 87.03 88.20 113.8K
09:35 87.65 87.80 85.47 85.78 92.6K
09:36 86.36 86.95 86.20 86.56 71.0K
09:37 86.66 87.71 86.64 87.71 63.0K
09:38 87.53 87.84 86.27 86.27 57.0K
09:39 86.36 86.44 85.53 85.70 62.6K
09:40 85.78 86.41 85.65 86.10 64.4K
09:41 86.42 87.12 86.42 87.11 22.5K
09:42 86.92 87.65 86.92 87.47 30.7K
09:43 87.15 87.42 86.43 86.50 33.0K
09:44 86.27 86.34 85.98 86.05 39.4K
09:45 86.12 86.15 85.13 85.40 56.8K
09:46 85.45 86.09 85.45 86.09 36.8K
09:47 86.19 86.27 85.37 85.77 95.1K
09:48 85.60 85.77 84.91 84.91 53.2K
09:49 85.06 85.37 84.80 85.20 39.4K
09:50 85.24 85.32 84.90 84.99 54.6K
09:51 85.00 85.52 84.85 85.32 12.5K
09:52 85.32 85.45 84.93 84.93 8.3K
09:53 84.84 85.19 84.73 85.01 46.3K
09:54 85.01 85.01 84.84 84.84 15.7K
09:55 84.98 85.58 84.98 85.14 34.7K
09:56 85.26 85.38 85.05 85.05 45.7K
09:57 85.13 85.25 84.92 84.92 49.0K
09:58 84.92 84.92 84.29 84.37 56.8K
09:59 84.52 84.80 84.52 84.66 32.0K
10:00 84.72 84.72 84.30 84.40 44.6K
10:01 84.40 84.49 84.00 84.19 84.0K
10:02 84.22 84.75 84.17 84.42 40.6K
10:03 84.47 84.55 83.79 84.06 48.3K
10:04 83.90 84.99 83.90 84.94 55.9K
10:05 84.99 85.10 84.41 84.60 26.8K
10:06 84.57 84.77 84.28 84.46 21.9K
10:07 84.48 85.09 84.39 85.05 12.9K
10:08 84.94 85.32 84.64 84.64 39.0K
10:09 84.61 84.98 84.46 84.98 21.6K
10:10 84.99 85.58 84.99 85.57 27.6K
10:11 85.43 85.57 85.39 85.56 19.7K
10:12 85.46 85.85 85.46 85.68 31.2K
10:13 85.56 85.56 84.75 84.83 18.0K
10:14 84.83 85.21 84.60 85.21 19.0K
10:15 85.45 85.55 85.27 85.55 12.1K
10:16 85.53 85.85 85.50 85.75 12.2K
10:17 85.94 85.99 85.71 85.99 37.0K
10:18 85.84 85.87 85.63 85.87 23.8K
10:19 85.85 85.90 85.58 85.71 22.1K
10:20 85.60 86.04 85.60 85.98 10.8K
10:21 85.86 86.02 85.84 86.02 21.7K
10:22 86.17 86.17 85.47 85.47 29.2K
10:23 85.69 86.17 85.69 86.17 14.5K
10:24 85.98 86.17 85.58 85.58 21.7K
10:25 85.61 85.68 85.45 85.68 25.5K
10:26 85.54 85.70 85.44 85.58 21.5K
10:27 85.80 86.14 85.68 86.08 25.7K
10:28 86.00 86.04 85.74 85.88 12.0K
10:29 85.77 86.06 85.76 85.94 11.1K
10:30 86.09 86.11 85.70 86.11 20.2K
10:31 86.05 86.22 85.80 85.80 23.6K
10:32 85.81 85.88 85.65 85.86 18.5K
10:33 85.87 85.92 85.63 85.81 12.0K
10:34 85.84 85.84 85.53 85.74 22.0K
10:35 85.87 85.87 85.31 85.31 17.2K
10:36 85.36 85.45 85.19 85.41 19.6K
10:37 85.44 85.95 85.36 85.95 9.6K
10:38 85.75 85.75 85.61 85.61 10.7K
10:39 85.61 85.75 85.61 85.64 12.3K
10:40 85.66 85.66 85.09 85.16 25.8K
10:41 85.16 85.16 84.59 84.59 20.8K
10:42 84.80 85.01 84.77 84.81 22.3K
10:43 84.88 85.00 84.60 84.99 36.8K
10:44 84.82 85.06 84.81 85.03 13.9K
10:45 85.17 85.31 85.08 85.31 14.9K
10:46 85.13 85.17 84.75 84.86 26.9K
10:47 84.88 84.88 84.75 84.75 19.5K
10:48 84.78 84.89 84.76 84.80 6.6K
10:49 84.77 84.77 84.60 84.67 19.4K
10:50 84.62 84.71 84.52 84.60 5.3K
10:51 84.71 84.71 84.56 84.67 9.8K
10:52 84.67 84.67 84.27 84.28 15.2K
10:53 84.28 84.34 84.00 84.00 40.3K
10:54 83.97 84.01 83.85 83.97 9.3K
10:55 83.91 84.02 83.74 83.87 35.0K
10:56 83.85 84.03 83.80 83.88 8.2K
10:57 83.87 83.87 83.74 83.82 10.2K
10:58 83.80 83.89 83.80 83.89 7.2K
10:59 83.89 83.96 83.81 83.92 12.9K
11:00 84.00 84.21 84.00 84.21 18.2K
11:01 84.19 84.30 84.17 84.21 6.2K
11:02 84.20 84.42 84.20 84.30 15.0K
11:03 84.36 84.45 84.28 84.39 11.4K
11:04 84.57 84.72 84.47 84.72 10.1K
11:05 84.58 84.91 84.58 84.78 21.4K
11:06 84.69 84.98 84.69 84.80 5.5K
11:07 85.12 85.36 85.12 85.36 9.1K
11:08 85.23 85.49 85.09 85.30 20.4K
11:09 85.23 85.50 85.19 85.50 12.0K
11:10 85.46 85.73 85.46 85.73 8.6K
11:11 85.70 86.00 85.70 85.87 10.5K
11:12 85.99 86.36 85.99 86.07 59.5K
11:13 86.19 86.19 85.98 86.09 20.6K
11:14 86.04 86.04 85.88 85.90 30.0K
11:15 85.89 85.90 85.82 85.90 25.0K
11:16 85.80 85.80 85.34 85.34 19.6K
11:17 85.29 85.47 85.29 85.47 7.7K
11:18 85.49 85.51 85.22 85.31 7.4K
11:19 85.30 85.43 85.30 85.43 7.5K
11:20 84.72 84.85 84.71 84.82 39.6K
11:21 84.82 84.93 84.81 84.93 24.8K
11:22 84.92 85.18 84.86 85.07 8.1K
11:23 85.16 85.19 85.07 85.10 7.9K
11:24 84.98 85.13 84.98 85.13 11.4K
11:25 85.21 85.26 85.18 85.23 5.8K
11:26 85.42 85.57 85.42 85.56 7.1K
11:27 85.58 85.77 85.58 85.77 3.5K
11:28 85.75 85.84 85.71 85.84 2.7K
11:29 85.51 85.70 85.51 85.70 13.9K
11:30 85.67 85.79 85.58 85.60 12.1K
11:31 85.60 85.69 85.52 85.57 26.3K
11:32 85.54 85.54 85.54 85.54 4.7K
11:33 85.62 85.62 85.61 85.61 2.7K
11:34 85.49 85.73 85.49 85.73 13.0K
11:35 85.76 85.84 85.60 85.66 6.1K
11:36 85.65 85.65 85.52 85.54 17.3K
11:37 85.64 85.64 85.26 85.26 15.6K
11:38 85.42 85.57 85.42 85.52 11.2K
11:39 85.53 85.70 85.53 85.66 11.5K
11:40 85.67 85.70 85.42 85.44 6.5K
11:41 85.44 85.80 85.44 85.80 17.3K
11:42 85.82 85.82 85.73 85.76 5.9K
11:43 85.77 85.85 85.76 85.77 2.7K
11:44 85.68 85.73 85.67 85.73 13.2K
11:45 85.73 85.78 85.73 85.78 10.6K
11:46 85.74 85.90 85.64 85.64 12.0K
11:47 85.68 85.72 85.68 85.72 7.3K
11:48 85.72 85.72 85.72 85.72 3.7K
11:49 85.94 86.10 85.94 86.10 5.2K
11:50 86.11 86.21 85.94 86.00 10.9K
11:51 85.98 86.06 85.98 86.04 3.7K
11:52 86.08 86.24 86.06 86.06 18.5K
11:53 86.04 86.04 85.92 85.92 3.8K
11:54 86.03 86.03 85.92 85.97 11.5K
11:55 85.95 86.06 85.95 86.04 5.1K
11:56 86.15 86.19 86.09 86.09 6.5K
11:57 86.10 86.10 86.08 86.08 3.8K
11:58 86.08 86.33 86.08 86.18 12.5K
11:59 86.25 86.25 86.13 86.13 6.8K
12:00 86.07 86.12 85.94 85.97 6.3K
12:01 85.95 86.21 85.90 86.13 9.2K
12:02 86.23 86.42 86.23 86.31 7.2K
12:03 86.31 86.31 86.29 86.29 5.1K
12:04 86.17 86.17 86.05 86.05 13.0K
12:05 86.11 86.11 85.97 86.02 4.3K
12:06 85.86 85.95 85.85 85.95 2.9K
12:07 85.92 85.92 85.92 85.92 2.8K
12:08 85.80 85.97 85.80 85.95 2.7K
12:09 85.89 85.96 85.89 85.90 6.9K
12:10 86.11 86.29 86.11 86.20 6.1K
12:11 86.32 86.46 86.32 86.46 4.1K
12:12 86.48 86.50 86.17 86.17 17.9K
12:13 86.12 86.12 86.02 86.02 7.7K
12:14 86.03 86.04 86.02 86.02 8.7K
12:16 86.00 86.13 86.00 86.13 6.9K
12:17 86.19 86.23 86.19 86.19 6.0K
12:18 86.17 86.29 86.09 86.23 7.0K
12:19 86.38 86.38 86.19 86.19 2.9K
12:20 86.25 86.27 86.25 86.27 0.9K
12:21 86.29 86.38 86.29 86.38 1.8K
12:22 86.27 86.32 86.16 86.28 13.9K
12:23 86.31 86.31 86.31 86.31 2.2K
12:24 86.36 86.36 86.23 86.23 2.0K
12:25 86.22 86.22 86.18 86.18 2.2K
12:26 86.26 86.31 86.24 86.26 3.5K
12:27 86.19 86.36 86.19 86.34 8.0K
12:28 86.41 86.44 86.41 86.44 3.6K
12:29 86.44 86.44 86.26 86.26 9.2K
12:30 86.27 86.31 86.12 86.28 4.4K
12:31 86.32 86.41 86.23 86.33 15.9K
12:32 86.32 86.59 86.26 86.59 22.2K
12:33 86.59 86.67 86.56 86.56 16.0K
12:34 86.61 86.70 86.58 86.70 8.1K
12:35 86.68 86.70 86.62 86.70 7.7K
12:36 86.87 87.00 86.81 87.00 16.1K
12:37 86.84 87.01 86.65 86.65 41.4K
12:38 86.74 86.74 86.50 86.57 43.9K
12:39 86.64 86.75 86.64 86.72 17.1K
12:40 86.65 86.98 86.65 86.98 8.3K
12:41 87.06 87.20 87.06 87.20 7.9K
12:42 87.27 87.36 87.01 87.01 33.4K
12:43 87.04 87.16 86.78 86.90 16.2K
12:44 87.00 87.00 86.91 86.91 2.3K
12:45 86.91 86.93 86.77 86.77 4.7K
12:46 86.80 86.98 86.79 86.91 6.2K
12:47 86.91 86.91 86.72 86.72 3.8K
12:48 86.72 86.75 86.59 86.74 12.7K
12:49 86.76 86.76 86.62 86.62 17.2K
12:51 86.64 86.69 86.52 86.60 25.5K
12:52 86.60 86.87 86.60 86.74 5.3K
12:53 86.73 86.74 86.72 86.72 1.7K
12:54 86.73 86.81 86.61 86.64 3.0K
12:55 86.72 86.74 86.71 86.74 3.5K
12:56 86.70 86.70 86.62 86.62 3.9K
12:57 86.56 86.65 86.46 86.65 5.8K
12:58 86.71 86.85 86.71 86.84 4.9K
12:59 86.79 86.88 86.79 86.88 3.6K
13:00 86.82 86.82 86.77 86.77 7.5K
13:01 86.73 86.73 86.66 86.67 3.7K
13:02 86.66 86.78 86.66 86.71 7.4K
13:03 86.71 86.71 86.30 86.44 27.2K
13:04 86.35 86.45 86.18 86.18 13.4K
13:05 86.19 86.19 86.08 86.08 15.2K
13:06 86.00 86.32 86.00 86.17 9.4K
13:07 86.31 86.31 86.24 86.29 4.1K
13:08 86.23 86.35 86.18 86.18 6.9K
13:09 86.00 86.00 85.98 85.99 6.4K
13:10 85.97 85.97 85.75 85.75 10.5K
13:11 85.82 85.91 85.75 85.84 10.3K
13:12 85.82 85.91 85.78 85.78 10.8K
13:13 85.81 85.81 85.77 85.77 3.7K
13:14 85.81 85.84 85.78 85.78 7.3K
13:15 85.91 85.91 85.90 85.90 0.5K
13:16 85.90 85.90 85.89 85.89 1.4K
13:17 86.04 86.07 86.00 86.02 3.7K
13:18 85.98 85.98 85.98 85.98 2.8K
13:19 86.06 86.12 85.96 86.12 4.9K
13:20 86.14 86.22 86.14 86.22 5.5K
13:21 86.15 86.39 86.15 86.39 12.9K
13:22 86.43 86.43 86.33 86.33 11.6K
13:23 86.21 86.26 86.21 86.26 5.2K
13:24 86.18 86.27 86.18 86.27 1.4K
13:25 86.19 86.19 85.96 85.96 9.1K
13:27 85.92 85.92 85.87 85.89 5.0K
13:28 85.77 85.77 85.77 85.77 5.5K
13:30 85.94 86.08 85.88 86.08 6.6K
13:31 86.13 86.13 86.10 86.10 2.0K
13:32 86.10 86.10 85.96 85.98 6.3K
13:33 86.03 86.03 86.03 86.03 0.3K
13:34 86.02 86.02 86.02 86.02 2.1K
13:35 85.89 85.93 85.89 85.93 2.2K
13:36 86.01 86.01 85.87 85.87 6.1K
13:37 85.76 85.96 85.75 85.96 3.9K
13:38 85.95 86.14 85.95 86.09 3.6K
13:39 86.16 86.16 86.01 86.01 4.8K
13:40 85.93 85.93 85.75 85.75 7.2K
13:41 85.73 85.83 85.70 85.83 10.8K
13:42 85.84 85.86 85.82 85.86 2.4K
13:43 85.89 85.89 85.58 85.58 17.8K
13:44 85.58 85.60 85.45 85.45 11.8K
13:45 85.67 85.79 85.64 85.79 19.8K
13:46 85.75 85.75 85.57 85.57 4.8K
13:47 85.57 85.57 85.50 85.56 2.3K
13:48 85.51 85.60 85.44 85.60 13.7K
13:49 85.58 85.68 85.58 85.68 3.5K
13:50 85.63 85.63 85.52 85.52 5.2K
13:51 85.50 85.51 85.32 85.32 22.1K
13:52 85.32 85.50 85.32 85.38 17.8K
13:53 85.43 85.43 85.37 85.37 4.5K
13:54 85.41 85.41 85.28 85.30 10.5K
13:55 85.14 85.17 85.13 85.13 14.1K
13:56 85.13 85.13 84.80 84.91 21.0K
13:57 84.90 84.90 84.87 84.87 2.4K
13:58 84.90 84.90 84.85 84.85 6.6K
13:59 84.82 84.90 84.81 84.81 20.5K
14:00 84.83 84.83 84.75 84.78 10.7K
14:01 84.75 84.82 84.68 84.68 13.5K
14:02 84.62 84.64 84.50 84.64 6.8K
14:03 84.67 84.71 84.67 84.67 7.9K
14:04 84.56 84.57 84.55 84.57 4.5K
14:05 84.57 84.57 84.44 84.49 3.5K
14:06 84.49 84.54 84.48 84.54 9.8K
14:07 84.54 84.54 84.46 84.46 25.4K
14:08 84.71 84.71 84.56 84.56 25.6K
14:09 84.58 84.66 84.58 84.65 10.2K
14:10 84.58 84.66 84.58 84.63 25.3K
14:11 84.63 84.64 84.58 84.61 28.4K
14:12 84.59 84.64 84.59 84.59 24.7K
14:13 84.59 84.65 84.58 84.60 9.1K
14:14 84.59 84.65 84.59 84.61 10.4K
14:15 84.61 84.64 84.58 84.61 12.1K
14:16 84.61 84.64 84.54 84.54 156.5K
14:17 84.57 84.63 84.57 84.63 47.8K
14:18 84.57 84.65 84.57 84.65 27.6K
14:19 84.68 84.78 84.64 84.64 9.0K
14:20 84.60 84.64 84.55 84.64 31.6K
14:21 84.58 84.82 84.58 84.78 83.9K
14:22 84.70 84.74 84.63 84.63 17.3K
14:23 84.69 84.74 84.62 84.74 15.5K
14:24 84.72 84.75 84.65 84.71 6.4K
14:25 84.71 84.82 84.71 84.81 19.3K
14:26 84.83 84.83 84.40 84.40 50.1K
14:27 84.48 84.50 84.48 84.50 3.4K
14:28 84.50 84.56 84.50 84.56 7.3K
14:29 84.43 84.43 84.13 84.15 21.0K
14:30 84.29 84.32 84.20 84.20 8.1K
14:31 84.18 84.30 84.17 84.30 13.4K
14:32 84.32 84.47 84.32 84.40 10.3K
14:33 84.39 84.48 84.37 84.48 13.5K
14:34 84.36 84.47 84.17 84.23 8.9K
14:35 84.23 84.29 84.23 84.29 1.8K
14:36 84.25 84.25 84.20 84.20 2.4K
14:37 84.20 84.31 84.20 84.30 7.5K
14:38 84.34 84.36 84.31 84.36 2.3K
14:39 84.30 84.38 84.23 84.26 7.9K
14:40 84.26 84.29 84.24 84.26 8.8K
14:41 84.29 84.29 84.12 84.19 16.7K
14:42 84.12 84.12 83.80 83.89 99.9K
14:43 83.89 83.89 83.81 83.81 31.5K
14:44 83.82 83.86 83.81 83.86 12.0K
14:45 83.81 83.92 83.81 83.87 14.5K
14:46 83.87 83.87 83.79 83.79 7.4K
14:47 83.84 83.89 83.83 83.87 6.1K
14:48 83.91 83.94 83.85 83.86 19.4K
14:49 83.83 83.84 83.68 83.76 13.6K
14:50 83.74 83.82 83.74 83.76 3.1K
14:51 83.76 83.80 83.73 83.73 4.8K
14:52 83.82 84.00 83.82 84.00 4.8K
14:53 84.00 84.03 83.86 83.86 5.9K
14:54 83.90 83.93 83.80 83.80 7.9K
14:55 83.83 84.01 83.83 83.91 8.6K
14:56 84.01 84.01 83.87 83.97 9.0K
14:57 83.96 83.96 83.88 83.88 3.3K
14:58 83.80 83.89 83.78 83.89 4.5K
14:59 83.88 83.98 83.84 83.94 5.6K
15:00 83.98 83.98 83.96 83.96 4.0K
15:01 83.97 84.09 83.97 84.03 5.1K
15:02 83.95 84.23 83.95 84.23 11.9K
15:03 84.18 84.19 83.92 83.97 13.4K
15:04 83.90 84.03 83.90 83.97 4.6K
15:05 84.08 84.16 84.08 84.13 7.6K
15:06 84.14 84.21 84.11 84.19 9.4K
15:07 84.24 84.29 84.15 84.17 12.4K
15:08 84.23 84.29 84.21 84.21 10.5K
15:09 84.15 84.18 84.08 84.07 8.0K
15:10 84.11 84.19 84.11 84.19 6.2K
15:11 84.16 84.30 84.16 84.30 8.1K
15:12 84.33 84.36 84.32 84.36 5.7K
15:13 84.30 84.30 84.18 84.20 15.7K
15:14 84.20 84.20 84.15 84.15 3.9K
15:15 84.19 84.31 84.19 84.31 5.9K
15:16 84.29 84.34 84.25 84.25 16.1K
15:17 84.24 84.33 84.24 84.33 7.9K
15:18 84.35 84.35 84.23 84.23 7.0K
15:19 84.23 84.23 84.11 84.12 11.1K
15:20 84.12 84.25 84.12 84.23 11.9K
15:21 84.26 84.34 84.26 84.33 11.4K
15:22 84.32 84.33 84.22 84.24 9.7K
15:23 84.22 84.27 84.15 84.17 6.3K
15:24 84.18 84.18 84.11 84.11 5.9K
15:25 84.11 84.16 84.10 84.10 5.7K
15:26 84.15 84.34 84.15 84.33 21.0K
15:27 84.27 84.29 84.12 84.12 23.2K
15:28 84.13 84.14 84.08 84.14 10.0K
15:29 84.18 84.28 84.18 84.23 13.9K
15:30 84.22 84.33 84.15 84.33 10.5K
15:31 84.33 84.44 84.33 84.42 9.2K
15:32 84.49 84.55 84.43 84.48 12.6K
15:33 84.48 84.48 84.30 84.35 10.8K
15:34 84.34 84.34 84.19 84.19 6.8K
15:35 84.15 84.20 84.14 84.14 10.4K
15:36 84.19 84.20 84.14 84.14 20.5K
15:37 84.13 84.15 84.08 84.14 13.3K
15:38 84.12 84.20 84.11 84.17 7.3K
15:39 84.17 84.20 84.15 84.19 5.7K
15:40 84.13 84.28 84.11 84.28 19.3K
15:41 84.28 84.35 84.28 84.35 13.5K
15:42 84.31 84.36 84.31 84.35 8.5K
15:43 84.34 84.40 84.34 84.36 18.5K
15:44 84.42 84.42 84.38 84.38 20.4K
15:45 84.39 84.46 84.34 84.41 27.3K
15:46 84.41 84.41 84.12 84.22 53.0K
15:47 84.20 84.23 84.17 84.20 19.7K
15:48 84.18 84.21 84.11 84.21 36.7K
15:49 84.21 84.25 84.14 84.25 41.0K
15:50 84.32 84.54 84.32 84.51 52.2K
15:51 84.51 84.55 84.43 84.55 46.5K
15:52 84.55 84.56 84.50 84.54 37.6K
15:53 84.56 84.79 84.54 84.76 68.3K
15:54 84.74 84.78 84.72 84.78 76.9K
15:55 84.88 84.98 84.84 84.93 83.3K
15:56 84.98 85.10 84.98 85.07 69.3K
15:57 85.06 85.10 84.92 84.98 92.8K
15:58 84.98 85.20 84.95 85.20 133.6K
15:59 85.18 85.27 85.04 85.06 1,089.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible