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 83.31 83.79 83.30 83.44 69.0K
09:31 83.55 83.75 83.30 83.55 8.5K
09:32 83.60 84.58 83.55 84.58 9.0K
09:33 84.55 85.14 84.55 85.14 7.9K
09:34 85.11 85.11 84.84 85.04 5.3K
09:35 84.64 84.99 84.64 84.99 8.6K
09:36 84.85 84.95 84.34 84.71 20.0K
09:37 84.38 84.67 84.38 84.53 5.7K
09:38 84.42 84.72 84.31 84.31 9.0K
09:39 84.17 84.65 84.17 84.65 3.6K
09:40 84.56 84.72 84.53 84.72 5.3K
09:41 84.76 84.76 84.26 84.26 5.5K
09:42 84.26 84.37 83.92 84.35 11.2K
09:43 84.35 84.35 84.19 84.19 3.1K
09:44 84.42 84.42 84.09 84.09 2.8K
09:45 84.08 84.28 84.08 84.18 10.4K
09:46 84.18 84.18 83.81 83.81 6.3K
09:47 83.71 83.86 83.51 83.51 5.4K
09:48 83.63 83.86 83.63 83.74 10.9K
09:49 83.84 84.00 83.77 84.00 5.1K
09:50 83.94 84.14 83.94 84.14 2.9K
09:51 84.12 84.40 83.99 84.40 13.3K
09:52 84.50 84.71 84.49 84.68 6.9K
09:53 84.77 84.77 84.61 84.70 2.7K
09:54 84.80 84.96 84.79 84.79 11.0K
09:55 84.83 84.97 84.83 84.97 8.9K
09:56 84.94 84.98 84.90 84.98 4.5K
09:57 84.85 84.91 84.75 84.76 5.7K
09:58 84.86 84.86 84.71 84.74 5.0K
09:59 84.72 84.91 84.72 84.91 3.8K
10:00 84.89 84.96 84.88 84.96 6.5K
10:01 84.90 85.02 84.88 85.02 4.0K
10:02 84.88 85.00 84.63 84.70 7.6K
10:03 84.63 84.78 84.63 84.76 10.7K
10:04 84.73 84.73 84.58 84.58 3.3K
10:05 84.55 84.55 84.37 84.37 4.4K
10:06 84.23 84.35 84.09 84.09 4.7K
10:07 84.12 84.23 84.12 84.23 5.0K
10:08 84.00 84.00 83.96 83.97 2.5K
10:09 84.00 84.28 83.98 84.20 14.5K
10:10 84.27 84.27 84.18 84.18 3.5K
10:11 84.19 84.23 84.01 84.01 2.4K
10:12 84.11 84.26 84.11 84.26 2.6K
10:13 84.27 84.35 84.18 84.18 5.1K
10:14 84.04 84.04 84.00 84.00 1.8K
10:15 84.00 84.13 84.00 84.13 4.9K
10:16 84.17 84.22 84.17 84.21 5.6K
10:17 84.40 84.40 84.34 84.39 1.5K
10:18 84.39 84.39 84.39 84.39 2.5K
10:19 84.49 84.49 84.44 84.44 2.4K
10:20 84.48 84.57 84.48 84.55 3.9K
10:21 84.51 84.61 84.51 84.61 2.6K
10:22 84.66 84.74 84.66 84.74 2.4K
10:23 84.74 84.74 84.61 84.61 3.7K
10:24 84.65 84.65 84.49 84.51 4.9K
10:25 84.49 84.55 84.38 84.38 3.0K
10:26 84.24 84.34 84.20 84.20 33.5K
10:27 84.25 84.25 84.25 84.25 1.1K
10:28 84.16 84.28 84.16 84.28 4.9K
10:29 84.28 84.36 84.28 84.36 2.8K
10:30 84.41 84.41 84.19 84.20 15.7K
10:32 84.23 84.26 84.22 84.22 3.4K
10:33 84.29 84.29 84.20 84.20 1.9K
10:34 84.17 84.20 84.17 84.20 2.7K
10:35 84.12 84.12 84.02 84.08 5.3K
10:36 84.06 84.11 84.06 84.11 2.3K
10:37 84.01 84.07 84.01 84.07 3.8K
10:38 84.00 84.14 83.98 84.01 6.8K
10:39 84.01 84.16 84.01 84.09 4.3K
10:40 84.09 84.09 84.00 84.00 7.4K
10:41 84.00 84.00 83.95 83.95 9.9K
10:42 83.89 83.90 83.78 83.78 8.1K
10:45 83.81 83.81 83.81 83.81 0.4K
10:46 83.80 83.80 83.59 83.59 13.4K
10:47 83.64 83.66 83.62 83.62 3.5K
10:48 83.65 83.65 83.47 83.47 12.6K
10:49 83.49 83.49 83.25 83.25 13.0K
10:50 83.18 83.19 83.13 83.15 5.2K
10:51 83.10 83.13 83.07 83.11 7.3K
10:52 83.13 83.17 83.07 83.07 9.8K
10:53 83.09 83.09 82.74 82.92 12.7K
10:54 82.96 83.00 82.94 82.98 7.6K
10:55 82.93 83.03 82.88 83.01 11.1K
10:56 83.06 83.14 83.02 83.02 10.0K
10:57 83.05 83.08 83.03 83.03 5.2K
10:58 83.08 83.17 83.04 83.11 7.1K
10:59 83.20 83.23 83.08 83.15 4.2K
11:00 83.15 83.24 83.15 83.20 4.3K
11:01 83.15 83.25 83.15 83.19 3.3K
11:02 83.27 83.30 83.24 83.24 15.7K
11:03 83.25 83.26 83.20 83.20 9.1K
11:04 83.25 83.25 83.20 83.20 2.3K
11:05 83.24 83.24 83.24 83.24 0.5K
11:06 83.24 83.24 83.14 83.14 8.3K
11:07 83.22 83.51 83.22 83.51 8.2K
11:08 83.49 83.64 83.49 83.58 6.9K
11:09 83.62 83.69 83.61 83.61 6.3K
11:10 83.60 83.60 83.52 83.52 5.5K
11:11 83.53 83.56 83.51 83.54 20.0K
11:12 83.50 83.55 83.40 83.44 7.6K
11:13 83.37 83.43 83.37 83.43 0.7K
11:14 83.28 83.29 83.25 83.29 7.0K
11:15 83.30 83.30 83.25 83.25 9.6K
11:16 83.14 83.15 83.07 83.15 10.9K
11:17 83.10 83.10 83.00 83.00 15.5K
11:18 83.02 83.02 82.96 82.96 1.1K
11:19 82.93 82.99 82.93 82.99 3.8K
11:20 82.99 82.99 82.93 82.93 4.0K
11:21 82.84 82.84 82.84 82.84 3.6K
11:22 82.90 82.90 82.88 82.88 2.0K
11:23 82.84 83.04 82.84 82.94 8.5K
11:24 82.99 82.99 82.98 82.98 1.1K
11:25 82.98 83.01 82.89 82.89 3.9K
11:26 82.95 83.03 82.95 82.95 5.2K
11:27 83.04 83.04 82.95 82.96 4.5K
11:28 82.96 83.10 82.96 83.10 4.0K
11:29 83.08 83.11 83.01 83.05 4.9K
11:30 83.01 83.09 83.00 83.03 14.9K
11:31 83.04 83.04 82.96 82.99 14.5K
11:32 82.94 82.96 82.91 82.91 6.9K
11:33 82.89 82.95 82.89 82.92 3.3K
11:34 82.94 82.99 82.93 82.96 6.3K
11:35 83.01 83.01 82.89 82.89 4.1K
11:36 82.88 82.88 82.81 82.81 6.0K
11:37 82.87 82.87 82.82 82.85 3.1K
11:38 82.85 82.85 82.84 82.84 1.6K
11:39 82.96 82.96 82.80 82.80 5.4K
11:40 82.86 82.91 82.83 82.88 3.1K
11:41 82.96 83.00 82.93 82.96 2.0K
11:42 82.98 82.98 82.90 82.90 9.7K
11:43 82.94 82.95 82.94 82.95 1.2K
11:44 83.00 83.09 82.97 83.09 19.8K
11:45 83.13 83.14 83.10 83.14 3.0K
11:46 83.10 83.10 83.07 83.09 3.2K
11:47 83.11 83.16 83.09 83.16 4.9K
11:48 83.16 83.18 83.16 83.18 3.7K
11:49 83.16 83.17 83.12 83.12 3.3K
11:50 83.11 83.11 83.09 83.09 1.7K
11:51 83.16 83.16 83.13 83.13 5.8K
11:52 83.13 83.23 83.13 83.20 3.1K
11:53 83.27 83.30 83.20 83.20 4.3K
11:54 83.29 83.29 83.29 83.29 2.1K
11:55 83.19 83.28 83.19 83.28 2.0K
11:56 83.27 83.29 83.27 83.27 2.6K
11:57 83.27 83.27 83.24 83.24 1.8K
11:58 83.30 83.30 83.23 83.23 2.4K
11:59 83.23 83.33 83.23 83.29 3.3K
12:00 83.34 83.34 83.34 83.34 1.3K
12:01 83.41 83.46 83.41 83.42 2.3K
12:02 83.42 83.59 83.42 83.59 2.2K
12:03 83.55 83.69 83.55 83.69 3.1K
12:04 83.74 83.74 83.62 83.62 5.3K
12:05 83.67 83.67 83.67 83.67 2.3K
12:07 83.56 83.60 83.51 83.60 1.7K
12:08 83.51 83.51 83.51 83.51 2.4K
12:09 83.33 83.33 83.31 83.31 3.3K
12:10 83.36 83.36 83.36 83.36 1.7K
12:11 83.40 83.40 83.40 83.40 2.3K
12:12 83.49 83.51 83.46 83.51 2.4K
12:13 83.54 83.57 83.54 83.57 1.2K
12:14 83.50 83.54 83.50 83.54 1.7K
12:15 83.59 83.59 83.54 83.59 1.5K
12:16 83.56 83.63 83.56 83.63 2.0K
12:17 83.65 83.73 83.65 83.73 2.7K
12:18 83.73 83.75 83.66 83.66 4.6K
12:19 83.63 83.63 83.63 83.63 0.3K
12:20 83.65 83.65 83.60 83.61 1.8K
12:21 83.68 83.68 83.67 83.67 0.9K
12:22 83.70 83.70 83.70 83.70 0.8K
12:23 83.67 83.69 83.59 83.69 1.1K
12:24 83.66 83.66 83.57 83.57 4.8K
12:25 83.60 83.63 83.60 83.61 2.3K
12:26 83.63 83.63 83.63 83.63 1.3K
12:27 83.63 83.63 83.63 83.63 2.2K
12:29 83.51 83.55 83.51 83.55 2.2K
12:30 83.59 83.68 83.59 83.68 7.7K
12:31 83.74 83.74 83.70 83.70 3.0K
12:32 83.77 83.81 83.77 83.78 3.9K
12:33 83.78 83.78 83.78 83.78 1.8K
12:34 83.77 83.78 83.77 83.78 1.0K
12:35 83.72 83.72 83.70 83.72 3.8K
12:36 83.76 83.81 83.74 83.81 1.9K
12:37 83.81 83.84 83.77 83.84 2.2K
12:38 83.87 83.90 83.87 83.90 4.0K
12:39 83.87 83.92 83.87 83.92 1.2K
12:40 83.93 84.00 83.93 84.00 1.7K
12:41 83.98 84.03 83.98 84.02 1.9K
12:42 84.04 84.07 84.04 84.04 1.8K
12:43 84.09 84.10 84.09 84.10 0.8K
12:44 84.10 84.10 84.07 84.09 2.1K
12:45 84.07 84.07 84.02 84.04 3.5K
12:46 84.14 84.14 84.04 84.04 1.4K
12:47 84.04 84.10 84.04 84.09 1.5K
12:48 84.05 84.05 83.99 84.01 3.2K
12:49 84.02 84.02 84.02 84.02 1.4K
12:50 84.06 84.06 84.05 84.05 0.7K
12:51 83.99 84.14 83.99 84.14 4.1K
12:52 84.15 84.20 84.15 84.20 3.1K
12:53 84.22 84.22 84.11 84.15 4.6K
12:55 84.14 84.27 84.14 84.27 1.9K
12:56 84.30 84.30 84.30 84.30 0.6K
12:57 84.32 84.32 84.26 84.26 0.6K
12:58 84.32 84.32 84.32 84.32 0.9K
12:59 84.32 84.32 84.32 84.32 0.5K
13:00 84.29 84.31 84.29 84.30 0.8K
13:01 84.30 84.37 84.30 84.37 3.4K
13:02 84.38 84.42 84.38 84.42 3.6K
13:03 84.47 84.47 84.43 84.43 1.4K
13:04 84.36 84.49 84.36 84.49 1.0K
13:05 84.37 84.47 84.37 84.47 5.6K
13:07 84.55 84.59 84.54 84.54 1.3K
13:08 84.54 84.54 84.54 84.54 3.8K
13:09 84.58 84.58 84.46 84.46 4.5K
13:10 84.45 84.45 84.43 84.43 2.5K
13:11 84.42 84.42 84.35 84.36 3.3K
13:12 84.39 84.39 84.15 84.15 5.2K
13:13 84.14 84.17 84.14 84.17 2.0K
13:14 84.15 84.28 84.15 84.28 5.7K
13:15 84.26 84.27 84.14 84.14 4.5K
13:16 84.16 84.24 84.16 84.21 1.5K
13:17 84.17 84.18 84.15 84.18 4.7K
13:18 84.21 84.28 84.15 84.15 2.1K
13:19 84.28 84.30 84.28 84.28 1.1K
13:20 84.30 84.33 84.29 84.29 2.7K
13:21 84.30 84.36 84.30 84.36 1.7K
13:22 84.33 84.33 84.33 84.33 1.4K
13:23 84.28 84.28 84.27 84.27 5.7K
13:24 84.27 84.34 84.27 84.33 4.4K
13:25 84.36 84.39 84.35 84.36 5.8K
13:26 84.41 84.50 84.41 84.46 3.2K
13:27 84.46 84.53 84.44 84.53 4.6K
13:28 84.57 84.65 84.54 84.54 10.9K
13:29 84.55 84.55 84.54 84.54 1.0K
13:30 84.57 84.58 84.55 84.58 1.8K
13:31 84.55 84.59 84.55 84.56 2.1K
13:32 84.56 84.56 84.52 84.56 1.3K
13:33 84.58 84.63 84.58 84.62 2.0K
13:34 84.63 84.67 84.58 84.66 4.4K
13:35 84.66 84.70 84.66 84.70 3.0K
13:36 84.66 84.69 84.66 84.66 2.6K
13:37 84.68 84.68 84.63 84.63 5.1K
13:38 84.67 84.67 84.64 84.65 8.1K
13:39 84.67 84.74 84.67 84.70 6.1K
13:40 84.70 84.73 84.69 84.69 7.2K
13:41 84.72 84.72 84.69 84.71 3.1K
13:42 84.67 84.67 84.67 84.67 2.8K
13:43 84.65 84.69 84.61 84.69 8.4K
13:44 84.69 84.72 84.69 84.72 2.3K
13:45 84.72 84.72 84.68 84.68 2.7K
13:46 84.70 84.79 84.70 84.78 3.6K
13:47 84.77 84.77 84.72 84.72 7.5K
13:48 84.75 84.78 84.75 84.76 4.7K
13:49 84.74 84.81 84.74 84.81 9.5K
13:50 84.81 84.86 84.81 84.86 3.4K
13:51 84.84 84.84 84.75 84.78 9.0K
13:52 84.75 84.76 84.75 84.76 6.6K
13:53 84.81 84.83 84.80 84.82 6.1K
13:54 84.80 84.81 84.72 84.72 15.9K
13:55 84.71 84.74 84.71 84.74 2.4K
13:56 84.76 84.76 84.70 84.70 6.1K
13:57 84.73 84.75 84.73 84.74 3.0K
13:58 84.75 84.76 84.75 84.76 2.8K
13:59 84.76 84.81 84.76 84.81 4.9K
14:00 84.80 84.83 84.80 84.83 3.1K
14:01 84.83 84.89 84.83 84.89 2.3K
14:02 84.86 84.89 84.86 84.89 2.4K
14:03 84.89 84.89 84.84 84.84 5.5K
14:05 84.85 84.85 84.80 84.80 4.0K
14:06 84.78 84.78 84.76 84.76 3.4K
14:07 84.76 84.76 84.63 84.63 3.1K
14:08 84.56 84.56 84.50 84.50 3.8K
14:09 84.46 84.46 84.41 84.41 1.4K
14:10 84.38 84.45 84.38 84.44 7.3K
14:11 84.41 84.41 84.33 84.34 3.0K
14:12 84.28 84.28 84.21 84.21 2.8K
14:13 84.19 84.27 84.19 84.26 4.2K
14:14 84.25 84.27 84.24 84.24 4.0K
14:15 84.21 84.21 84.20 84.20 2.2K
14:16 84.17 84.19 84.17 84.19 0.5K
14:17 84.21 84.21 84.18 84.18 1.6K
14:18 84.18 84.18 84.12 84.12 3.9K
14:19 84.04 84.11 84.04 84.11 2.4K
14:21 84.15 84.15 84.15 84.15 1.3K
14:22 84.15 84.21 84.14 84.20 4.4K
14:23 84.24 84.24 84.24 84.24 1.5K
14:24 84.22 84.25 84.20 84.25 1.5K
14:25 84.27 84.27 84.21 84.21 1.1K
14:26 84.18 84.18 84.12 84.14 4.4K
14:27 84.15 84.15 84.14 84.14 4.2K
14:28 84.21 84.21 84.17 84.17 5.4K
14:29 84.20 84.20 84.13 84.13 3.0K
14:30 84.16 84.16 84.15 84.15 1.6K
14:31 84.21 84.22 84.18 84.18 4.2K
14:32 84.12 84.12 84.05 84.05 4.1K
14:33 84.05 84.10 84.05 84.10 1.3K
14:34 84.11 84.15 84.09 84.15 4.1K
14:35 84.14 84.14 84.06 84.11 7.9K
14:36 84.12 84.12 84.11 84.12 1.0K
14:37 84.12 84.12 84.08 84.11 5.1K
14:38 84.12 84.19 84.12 84.19 5.4K
14:39 84.19 84.21 84.19 84.21 1.5K
14:40 84.24 84.39 84.24 84.39 8.9K
14:41 84.36 84.36 84.30 84.36 5.2K
14:42 84.34 84.34 84.34 84.34 7.0K
14:43 84.26 84.30 84.26 84.29 6.1K
14:44 84.31 84.37 84.31 84.37 2.1K
14:45 84.40 84.48 84.40 84.48 3.0K
14:46 84.47 84.57 84.47 84.50 5.9K
14:47 84.51 84.51 84.51 84.51 2.0K
14:48 84.54 84.61 84.52 84.61 3.9K
14:49 84.62 84.62 84.59 84.62 3.4K
14:50 84.65 84.72 84.65 84.68 3.1K
14:51 84.68 84.78 84.68 84.78 2.3K
14:52 84.76 84.76 84.63 84.64 6.5K
14:53 84.61 84.66 84.61 84.65 2.4K
14:54 84.70 84.70 84.67 84.67 4.8K
14:55 84.68 84.68 84.60 84.60 8.3K
14:56 84.59 84.59 84.59 84.59 1.2K
14:57 84.67 84.70 84.66 84.70 6.2K
14:58 84.71 84.71 84.55 84.55 15.1K
14:59 84.49 84.55 84.42 84.55 4.6K
15:00 84.62 84.67 84.62 84.67 2.7K
15:01 84.59 84.59 84.57 84.57 2.0K
15:02 84.58 84.58 84.51 84.58 2.0K
15:03 84.57 84.57 84.51 84.54 3.6K
15:04 84.58 84.59 84.58 84.59 1.4K
15:05 84.55 84.59 84.55 84.55 1.5K
15:06 84.48 84.48 84.44 84.47 3.0K
15:07 84.44 84.44 84.44 84.44 1.4K
15:08 84.45 84.52 84.45 84.50 2.2K
15:09 84.45 84.52 84.42 84.44 8.6K
15:10 84.44 84.52 84.44 84.51 3.1K
15:11 84.51 84.51 84.48 84.49 4.7K
15:12 84.54 84.65 84.54 84.65 10.7K
15:13 84.64 84.66 84.64 84.66 5.7K
15:14 84.67 84.67 84.65 84.65 1.2K
15:15 84.65 84.65 84.59 84.61 4.3K
15:16 84.62 84.69 84.62 84.69 5.5K
15:17 84.72 84.73 84.72 84.73 4.2K
15:18 84.73 84.78 84.73 84.78 2.6K
15:19 84.80 84.86 84.80 84.83 5.8K
15:20 84.85 84.88 84.85 84.88 1.9K
15:21 84.89 84.99 84.89 84.97 19.2K
15:22 84.96 84.96 84.96 84.96 4.9K
15:23 84.96 84.96 84.94 84.96 7.6K
15:24 84.96 85.01 84.95 85.01 9.6K
15:25 84.98 85.02 84.96 85.01 10.0K
15:26 85.01 85.01 84.94 84.95 7.6K
15:27 84.95 84.97 84.91 84.91 6.8K
15:28 84.84 84.88 84.84 84.88 0.9K
15:29 84.85 84.88 84.85 84.88 2.6K
15:30 84.83 84.96 84.80 84.96 11.0K
15:31 84.97 84.97 84.91 84.95 10.5K
15:32 84.91 84.91 84.84 84.84 7.7K
15:33 84.88 84.92 84.85 84.90 6.6K
15:34 84.90 84.90 84.82 84.82 6.8K
15:35 84.82 84.92 84.82 84.92 7.3K
15:36 84.89 84.99 84.89 84.97 4.7K
15:37 84.99 85.03 84.99 84.99 5.2K
15:38 85.00 85.06 84.98 85.06 9.9K
15:39 85.07 85.08 85.05 85.08 5.3K
15:40 85.08 85.11 85.06 85.08 9.5K
15:41 85.08 85.12 85.07 85.07 15.6K
15:42 85.08 85.10 85.03 85.07 14.5K
15:43 85.08 85.08 85.03 85.03 9.8K
15:44 85.05 85.05 84.92 84.94 8.2K
15:45 84.95 85.00 84.95 85.00 8.6K
15:46 84.99 85.01 84.91 84.97 12.4K
15:47 84.93 84.99 84.93 84.99 6.9K
15:48 84.98 84.99 84.95 84.98 8.1K
15:49 84.97 85.02 84.95 85.02 19.3K
15:50 85.07 85.26 85.07 85.11 28.3K
15:51 85.11 85.13 85.09 85.11 17.0K
15:52 85.10 85.10 85.07 85.07 19.1K
15:53 84.96 85.03 84.96 85.03 20.9K
15:54 85.01 85.10 84.99 85.10 25.1K
15:55 85.10 85.18 85.10 85.18 45.5K
15:56 85.18 85.19 85.06 85.08 56.3K
15:57 85.07 85.10 85.00 85.05 63.5K
15:58 85.04 85.04 84.86 84.95 106.2K
15:59 84.97 85.09 84.91 85.09 586.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible