Expand Energy Corp (EXE)

EXE
🏛️ Vereinigte Staaten →
109.01
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 101.40 101.40 100.77 101.35 52.0K
09:31 101.15 101.24 101.15 101.24 0.8K
09:32 101.20 101.60 101.20 101.41 2.2K
09:33 101.60 101.94 101.08 101.92 14.1K
09:34 101.91 102.49 101.91 102.03 27.9K
09:35 102.03 102.36 102.03 102.24 12.5K
09:36 102.20 102.24 102.02 102.24 2.9K
09:37 102.02 102.24 101.80 102.24 19.2K
09:38 102.02 102.02 101.80 101.94 3.4K
09:39 101.68 101.98 101.50 101.74 2.8K
09:40 101.68 102.03 101.68 101.94 5.9K
09:41 102.02 102.40 101.86 101.98 28.8K
09:42 102.09 102.09 101.80 102.03 4.9K
09:43 102.00 102.31 101.88 102.13 9.3K
09:44 102.16 102.16 101.99 102.01 2.4K
09:45 102.04 102.25 102.04 102.10 11.4K
09:46 102.12 102.41 102.12 102.31 7.8K
09:47 102.30 102.41 102.27 102.32 14.4K
09:48 102.30 102.37 102.11 102.19 16.2K
09:49 102.19 102.25 102.10 102.22 60.9K
09:50 102.22 102.23 102.22 102.23 12.1K
09:51 102.23 102.23 102.00 102.13 8.9K
09:52 102.14 102.30 102.14 102.16 9.8K
09:53 102.14 102.17 102.09 102.13 1.0K
09:54 102.13 102.52 102.12 102.52 10.2K
09:55 102.51 102.58 102.45 102.50 11.3K
09:56 102.48 102.57 102.48 102.52 5.0K
09:57 102.52 102.52 102.41 102.49 5.1K
09:58 102.49 102.54 102.44 102.50 37.8K
09:59 102.46 102.54 102.43 102.47 10.5K
10:00 102.47 102.47 102.29 102.29 6.4K
10:01 102.32 102.32 102.19 102.27 7.6K
10:02 102.27 102.31 102.25 102.29 5.0K
10:03 102.31 102.31 102.25 102.28 4.3K
10:04 102.29 102.29 102.28 102.29 2.0K
10:05 102.29 102.35 102.23 102.29 2.8K
10:06 102.29 102.39 102.29 102.37 3.5K
10:07 102.43 102.45 102.30 102.45 18.3K
10:08 102.39 102.39 102.32 102.39 2.7K
10:09 102.45 102.49 102.38 102.45 3.6K
10:10 102.45 102.49 102.24 102.28 15.0K
10:11 102.27 102.32 102.24 102.31 6.2K
10:12 102.31 102.32 102.30 102.32 4.1K
10:13 102.31 102.39 102.31 102.36 6.0K
10:14 102.36 102.36 102.28 102.34 3.7K
10:15 102.30 102.36 102.15 102.15 4.5K
10:16 102.19 102.29 101.99 101.99 18.2K
10:17 101.94 101.94 101.78 101.80 3.1K
10:18 101.85 101.85 101.74 101.82 4.3K
10:19 101.82 101.86 101.70 101.82 15.9K
10:20 101.79 101.87 101.75 101.81 17.3K
10:21 101.80 101.81 101.76 101.81 1.5K
10:22 101.81 101.82 101.74 101.82 25.7K
10:23 101.81 101.83 101.77 101.79 14.0K
10:24 101.83 101.88 101.71 101.74 16.3K
10:25 101.74 101.82 101.67 101.80 15.3K
10:26 101.76 101.86 101.75 101.75 6.8K
10:27 101.76 101.76 101.76 101.76 4.2K
10:28 101.77 101.78 101.73 101.73 2.0K
10:29 101.77 101.84 101.72 101.84 3.2K
10:30 101.85 101.87 101.75 101.84 4.3K
10:31 101.76 101.83 101.76 101.81 3.0K
10:32 101.81 101.92 101.73 101.83 2.1K
10:33 101.75 101.88 101.72 101.80 30.6K
10:34 101.80 101.81 101.64 101.67 4.6K
10:35 101.61 101.65 101.45 101.56 5.6K
10:36 101.58 101.58 101.56 101.56 1.8K
10:37 101.56 101.58 101.52 101.52 2.5K
10:38 101.58 101.58 101.47 101.55 2.7K
10:39 101.55 101.56 101.48 101.56 0.9K
10:40 101.57 101.57 101.50 101.57 0.8K
10:41 101.52 101.54 101.38 101.38 5.6K
10:42 101.37 101.41 101.35 101.39 3.3K
10:43 101.39 101.55 101.39 101.55 3.9K
10:44 101.48 101.49 101.48 101.49 1.0K
10:45 101.49 101.55 101.42 101.52 6.1K
10:46 101.49 101.49 101.41 101.44 3.8K
10:47 101.44 101.51 101.44 101.48 2.3K
10:48 101.47 101.57 101.47 101.53 6.8K
10:49 101.53 101.55 101.47 101.55 6.7K
10:50 101.55 101.62 101.53 101.62 11.9K
10:51 101.61 101.67 101.57 101.57 11.6K
10:52 101.63 101.76 101.58 101.68 11.6K
10:53 101.72 101.75 101.60 101.60 4.5K
10:54 101.64 101.67 101.61 101.66 5.0K
10:55 101.66 101.66 101.49 101.49 3.4K
10:56 101.49 101.51 101.47 101.47 3.5K
10:57 101.48 101.48 101.48 101.48 0.6K
10:58 101.43 101.56 101.43 101.52 5.0K
10:59 101.56 101.56 101.41 101.45 2.3K
11:00 101.45 101.50 101.45 101.45 2.3K
11:01 101.45 101.50 101.45 101.50 0.9K
11:02 101.51 101.54 101.47 101.52 2.9K
11:03 101.52 101.55 101.50 101.55 2.4K
11:04 101.50 101.57 101.47 101.57 3.8K
11:05 101.54 101.58 101.50 101.50 0.9K
11:07 101.55 101.76 101.53 101.75 25.3K
11:08 101.82 101.89 101.64 101.78 42.8K
11:09 101.83 101.84 101.76 101.84 1.9K
11:10 101.84 101.84 101.78 101.80 0.4K
11:11 101.84 101.93 101.83 101.93 5.8K
11:12 101.94 102.13 101.94 102.13 8.3K
11:13 102.15 102.17 102.00 102.07 7.8K
11:15 102.03 102.03 101.88 101.88 23.5K
11:16 101.93 101.93 101.86 101.86 1.0K
11:17 101.87 101.91 101.83 101.89 42.4K
11:18 101.87 101.90 101.87 101.90 1.0K
11:19 101.81 101.89 101.81 101.89 1.0K
11:20 101.89 101.89 101.80 101.88 2.6K
11:21 101.81 101.83 101.77 101.78 2.5K
11:22 101.77 101.83 101.77 101.83 0.8K
11:23 101.80 101.94 101.77 101.86 29.9K
11:24 101.79 101.87 101.79 101.79 2.2K
11:25 101.87 101.98 101.86 101.93 16.2K
11:26 101.90 101.99 101.90 101.93 15.7K
11:27 101.93 101.98 101.88 101.96 6.0K
11:28 101.96 101.96 101.95 101.96 3.4K
11:29 101.96 101.96 101.96 101.96 1.3K
11:30 101.98 101.99 101.83 101.84 21.0K
11:31 101.82 101.85 101.81 101.81 0.9K
11:32 101.79 101.83 101.76 101.80 13.7K
11:33 101.80 101.90 101.80 101.90 2.1K
11:34 101.91 101.91 101.90 101.90 0.7K
11:35 101.90 101.90 101.84 101.84 0.7K
11:36 101.83 101.87 101.81 101.81 3.4K
11:37 101.81 101.81 101.75 101.76 2.2K
11:38 101.79 101.81 101.75 101.77 0.9K
11:39 101.75 101.81 101.75 101.81 1.5K
11:40 101.75 101.78 101.75 101.77 2.8K
11:41 101.74 101.77 101.74 101.75 0.9K
11:42 101.76 101.77 101.75 101.77 0.9K
11:43 101.79 101.81 101.79 101.79 1.4K
11:44 101.79 101.79 101.72 101.74 7.3K
11:45 101.74 101.74 101.71 101.71 0.5K
11:46 101.75 101.81 101.73 101.77 3.3K
11:47 101.77 101.78 101.77 101.78 0.9K
11:48 101.78 101.83 101.75 101.75 5.7K
11:49 101.73 101.74 101.60 101.62 3.9K
11:51 101.61 101.61 101.61 101.61 0.6K
11:52 101.58 101.58 101.51 101.52 5.2K
11:53 101.53 101.53 101.51 101.53 1.8K
11:54 101.53 101.55 101.53 101.55 2.8K
11:55 101.54 101.54 101.54 101.54 1.1K
11:56 101.50 101.56 101.50 101.55 3.4K
11:57 101.55 101.55 101.55 101.55 0.3K
11:58 101.55 101.55 101.55 101.55 0.4K
11:59 101.58 101.60 101.55 101.60 1.3K
12:00 101.61 101.61 101.61 101.61 0.7K
12:01 101.61 101.62 101.61 101.62 0.7K
12:02 101.62 101.62 101.62 101.62 0.3K
12:03 101.62 101.64 101.58 101.58 1.2K
12:04 101.58 101.61 101.49 101.49 2.1K
12:05 101.55 101.55 101.55 101.55 0.7K
12:06 101.55 101.55 101.55 101.55 0.4K
12:07 101.54 101.56 101.52 101.52 3.1K
12:08 101.55 101.59 101.50 101.56 5.6K
12:09 101.51 101.52 101.49 101.51 3.4K
12:10 101.55 101.57 101.55 101.57 0.4K
12:11 101.58 101.58 101.54 101.56 2.5K
12:12 101.56 101.56 101.56 101.56 0.5K
12:13 101.56 101.65 101.56 101.62 3.3K
12:14 101.62 101.62 101.62 101.62 0.8K
12:15 101.65 101.66 101.57 101.66 1.0K
12:16 101.60 101.63 101.58 101.62 0.6K
12:17 101.65 101.65 101.42 101.43 8.4K
12:18 101.43 101.43 101.39 101.42 2.2K
12:19 101.39 101.39 101.39 101.39 0.9K
12:20 101.39 101.39 101.39 101.39 0.7K
12:21 101.36 101.36 101.32 101.33 1.2K
12:22 101.33 101.33 101.33 101.33 0.4K
12:23 101.33 101.33 101.25 101.25 2.2K
12:25 101.29 101.29 101.29 101.29 0.6K
12:26 101.25 101.25 101.11 101.11 6.4K
12:27 101.10 101.18 101.10 101.17 2.7K
12:28 101.16 101.17 101.11 101.14 5.4K
12:29 101.10 101.19 101.10 101.19 6.1K
12:31 101.17 101.17 101.17 101.17 0.4K
12:32 101.11 101.11 101.09 101.09 2.4K
12:33 101.09 101.09 101.09 101.09 0.9K
12:34 101.06 101.09 101.04 101.06 2.6K
12:36 101.04 101.04 101.03 101.03 0.3K
12:38 101.07 101.07 101.01 101.07 6.9K
12:39 101.07 101.07 101.01 101.07 3.3K
12:40 101.07 101.07 101.01 101.01 0.6K
12:41 101.05 101.05 101.02 101.04 1.8K
12:42 101.04 101.06 101.03 101.03 1.0K
12:43 101.01 101.18 100.93 101.18 7.8K
12:44 101.20 101.23 101.19 101.19 1.6K
12:45 101.25 101.28 101.25 101.28 2.1K
12:46 101.28 101.29 101.23 101.23 1.0K
12:47 101.28 101.28 101.28 101.28 0.7K
12:48 101.25 101.27 101.23 101.23 2.6K
12:49 101.23 101.23 101.23 101.23 0.3K
12:50 101.25 101.25 101.25 101.25 0.4K
12:51 101.24 101.28 101.23 101.26 1.2K
12:52 101.26 101.26 101.22 101.22 10.5K
12:53 101.26 101.26 101.21 101.22 1.9K
12:54 101.25 101.30 101.25 101.26 2.8K
12:55 101.21 101.23 101.21 101.23 0.6K
12:56 101.25 101.25 101.25 101.25 0.3K
12:57 101.24 101.30 101.24 101.29 1.0K
12:58 101.24 101.24 101.24 101.24 0.2K
13:00 101.29 101.29 101.21 101.24 6.8K
13:01 101.20 101.20 101.16 101.16 1.6K
13:03 101.11 101.17 101.09 101.15 1.7K
13:04 101.14 101.15 101.13 101.15 2.7K
13:05 101.17 101.21 101.17 101.18 1.8K
13:06 101.16 101.16 101.11 101.11 2.4K
13:07 101.09 101.09 101.00 101.02 3.4K
13:09 101.04 101.04 101.01 101.01 1.0K
13:10 101.04 101.11 101.04 101.08 3.8K
13:11 101.08 101.08 101.02 101.06 2.5K
13:12 101.06 101.12 101.01 101.12 2.5K
13:13 101.11 101.11 101.11 101.11 0.4K
13:14 101.15 101.19 101.11 101.19 3.4K
13:15 101.11 101.20 101.11 101.17 1.9K
13:16 101.17 101.17 101.13 101.16 1.1K
13:17 101.17 101.17 101.17 101.17 1.6K
13:18 101.17 101.21 101.17 101.21 1.3K
13:19 101.17 101.19 101.16 101.16 1.6K
13:20 101.14 101.22 101.14 101.22 8.0K
13:21 101.21 101.24 101.17 101.21 3.6K
13:22 101.18 101.18 101.14 101.16 3.4K
13:23 101.22 101.22 101.17 101.17 1.6K
13:24 101.21 101.21 101.21 101.21 0.6K
13:25 101.21 101.25 101.21 101.24 4.0K
13:26 101.22 101.22 101.18 101.19 1.6K
13:27 101.19 101.19 101.18 101.18 1.7K
13:28 101.21 101.23 101.15 101.21 1.6K
13:30 101.25 101.25 101.25 101.25 0.2K
13:31 101.17 101.17 101.17 101.17 0.5K
13:32 101.14 101.14 101.05 101.07 2.5K
13:33 101.07 101.10 101.07 101.10 1.2K
13:34 101.12 101.13 101.11 101.13 1.4K
13:35 101.15 101.15 101.13 101.13 0.5K
13:36 101.13 101.17 101.13 101.17 1.0K
13:37 101.16 101.16 101.16 101.16 0.7K
13:38 101.15 101.19 101.14 101.18 4.6K
13:39 101.17 101.18 101.14 101.18 3.3K
13:40 101.19 101.24 101.19 101.24 3.0K
13:41 101.21 101.24 101.20 101.21 1.7K
13:42 101.17 101.20 101.16 101.16 2.2K
13:43 101.16 101.21 101.16 101.21 1.7K
13:44 101.21 101.21 101.14 101.14 2.2K
13:45 101.18 101.21 101.11 101.17 7.4K
13:46 101.17 101.21 101.14 101.14 3.3K
13:47 101.14 101.15 101.14 101.15 2.1K
13:48 101.16 101.16 101.16 101.16 0.2K
13:49 101.16 101.16 101.16 101.16 1.0K
13:50 101.15 101.16 101.08 101.11 2.4K
13:51 101.13 101.13 101.13 101.13 0.3K
13:52 101.12 101.12 101.12 101.12 0.3K
13:53 101.12 101.12 101.12 101.12 0.4K
13:54 101.12 101.12 101.12 101.12 0.6K
13:55 101.12 101.16 101.08 101.16 2.6K
13:56 101.12 101.12 101.09 101.11 2.3K
13:57 101.15 101.15 101.08 101.11 2.7K
13:58 101.11 101.11 101.10 101.10 0.9K
13:59 101.11 101.12 101.06 101.07 5.3K
14:00 101.05 101.07 101.04 101.07 1.7K
14:01 101.08 101.08 101.01 101.04 4.2K
14:02 101.07 101.14 101.07 101.08 4.3K
14:03 101.05 101.05 101.05 101.05 1.2K
14:04 101.05 101.08 101.04 101.05 2.3K
14:05 101.05 101.10 101.05 101.10 1.3K
14:06 101.10 101.10 101.05 101.05 1.7K
14:07 101.09 101.09 101.07 101.07 1.5K
14:08 101.08 101.08 101.08 101.08 0.3K
14:09 101.09 101.14 101.09 101.12 2.5K
14:10 101.10 101.10 101.07 101.08 2.4K
14:11 101.10 101.13 101.09 101.09 1.9K
14:12 101.14 101.16 101.13 101.16 1.5K
14:14 101.18 101.23 101.18 101.21 2.2K
14:15 101.21 101.23 101.19 101.21 1.0K
14:16 101.20 101.22 101.18 101.19 1.1K
14:17 101.22 101.22 101.18 101.18 1.5K
14:18 101.20 101.26 101.20 101.26 4.7K
14:19 101.26 101.26 101.26 101.26 0.5K
14:20 101.23 101.26 101.21 101.21 3.5K
14:21 101.15 101.18 101.14 101.16 1.3K
14:22 101.14 101.18 101.14 101.18 1.7K
14:23 101.18 101.18 101.14 101.17 2.3K
14:24 101.18 101.18 101.18 101.18 2.4K
14:25 101.15 101.15 101.02 101.02 6.8K
14:26 101.09 101.13 101.01 101.10 5.5K
14:27 101.15 101.15 101.11 101.11 0.5K
14:28 101.11 101.12 101.07 101.07 2.2K
14:29 101.12 101.12 101.05 101.05 3.5K
14:30 101.08 101.08 101.05 101.08 1.2K
14:31 101.08 101.08 101.05 101.08 0.8K
14:32 101.05 101.16 101.05 101.14 5.9K
14:33 101.14 101.19 101.13 101.19 1.4K
14:34 101.22 101.23 101.22 101.23 0.4K
14:35 101.19 101.20 101.19 101.20 0.7K
14:36 101.20 101.21 101.15 101.21 3.6K
14:37 101.23 101.25 101.23 101.23 1.7K
14:38 101.23 101.26 101.22 101.22 1.2K
14:39 101.19 101.26 101.18 101.19 3.8K
14:40 101.19 101.19 101.19 101.19 0.6K
14:41 101.22 101.24 101.22 101.24 1.3K
14:42 101.22 101.23 101.17 101.21 3.7K
14:43 101.18 101.18 101.14 101.14 5.5K
14:44 101.14 101.23 101.14 101.19 2.8K
14:45 101.20 101.22 101.13 101.13 2.2K
14:46 101.16 101.19 101.15 101.19 3.5K
14:47 101.20 101.20 101.19 101.19 0.9K
14:48 101.20 101.28 101.20 101.28 3.5K
14:49 101.28 101.39 101.28 101.39 2.5K
14:50 101.38 101.39 101.36 101.38 1.6K
14:51 101.38 101.38 101.33 101.35 6.4K
14:52 101.36 101.36 101.36 101.36 0.5K
14:53 101.35 101.35 101.32 101.35 1.1K
14:54 101.32 101.38 101.29 101.33 25.5K
14:55 101.27 101.33 101.27 101.33 1.0K
14:56 101.33 101.33 101.20 101.23 4.6K
14:57 101.26 101.26 101.22 101.23 1.8K
14:58 101.24 101.24 101.24 101.24 1.2K
14:59 101.19 101.26 101.19 101.26 1.1K
15:00 101.19 101.22 101.11 101.12 3.5K
15:01 101.12 101.13 101.05 101.05 1.6K
15:02 101.03 101.05 101.00 101.01 1.9K
15:03 101.02 101.03 101.00 101.00 2.6K
15:04 101.04 101.05 100.99 100.99 3.2K
15:05 100.96 101.05 100.96 101.04 4.9K
15:06 101.04 101.04 100.92 100.96 6.5K
15:07 100.96 100.96 100.96 100.96 0.8K
15:08 100.93 100.99 100.93 100.99 2.4K
15:09 100.97 100.97 100.95 100.96 2.3K
15:10 100.96 100.96 100.96 100.96 25.2K
15:11 100.96 101.00 100.96 100.99 1.6K
15:12 100.99 101.00 100.99 101.00 1.5K
15:13 101.01 101.02 101.01 101.02 1.1K
15:14 101.01 101.05 100.98 101.01 7.7K
15:15 101.01 101.01 101.01 101.01 0.3K
15:16 101.01 101.01 101.01 101.01 1.0K
15:17 100.98 101.04 100.98 101.04 4.5K
15:18 101.04 101.04 101.03 101.03 3.6K
15:19 101.02 101.08 101.02 101.08 2.2K
15:20 101.07 101.09 101.04 101.08 5.8K
15:21 101.06 101.11 101.03 101.11 3.4K
15:22 101.11 101.14 101.09 101.11 1.5K
15:23 101.11 101.14 101.11 101.11 1.6K
15:24 101.14 101.22 101.11 101.19 4.0K
15:25 101.19 101.22 101.19 101.19 1.0K
15:26 101.19 101.19 101.19 101.19 2.4K
15:27 101.19 101.19 101.19 101.19 1.1K
15:28 101.19 101.23 101.15 101.23 8.5K
15:29 101.22 101.32 101.18 101.32 9.1K
15:30 101.31 101.35 101.30 101.35 2.3K
15:31 101.37 101.37 101.33 101.34 3.4K
15:32 101.32 101.37 101.30 101.36 10.5K
15:33 101.36 101.36 101.33 101.35 5.8K
15:34 101.35 101.35 101.32 101.32 3.8K
15:35 101.32 101.32 101.29 101.31 5.4K
15:36 101.32 101.36 101.32 101.36 3.3K
15:37 101.34 101.34 101.29 101.32 6.9K
15:38 101.31 101.35 101.30 101.30 7.3K
15:39 101.36 101.44 101.36 101.38 6.0K
15:40 101.37 101.37 101.34 101.36 3.2K
15:41 101.35 101.37 101.29 101.37 14.8K
15:42 101.38 101.42 101.36 101.42 4.1K
15:43 101.39 101.45 101.38 101.44 14.7K
15:44 101.48 101.53 101.42 101.42 67.5K
15:45 101.42 101.42 101.32 101.35 6.8K
15:46 101.35 101.39 101.35 101.38 6.6K
15:47 101.36 101.37 101.22 101.24 17.4K
15:48 101.24 101.24 101.22 101.23 7.0K
15:49 101.22 101.24 101.15 101.24 18.9K
15:50 101.20 101.33 101.15 101.32 32.6K
15:51 101.33 101.33 101.22 101.25 11.2K
15:52 101.23 101.30 101.23 101.26 21.7K
15:53 101.26 101.26 101.18 101.21 17.0K
15:54 101.20 101.42 101.18 101.36 30.5K
15:55 101.37 101.51 101.35 101.42 38.3K
15:56 101.42 101.50 101.40 101.47 30.8K
15:57 101.48 101.50 101.47 101.49 31.3K
15:58 101.49 101.51 101.49 101.50 51.2K
15:59 101.50 101.52 101.50 101.50 937.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar