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
09:30 103.41 103.41 103.02 103.02 34.3K
09:31 103.04 103.04 103.03 103.03 2.9K
09:32 103.31 103.51 103.31 103.33 24.1K
09:33 103.50 103.53 103.50 103.52 0.6K
09:34 103.53 103.56 103.46 103.46 3.0K
09:35 103.44 103.86 103.44 103.82 7.3K
09:36 103.76 103.84 103.74 103.84 9.3K
09:37 104.05 104.05 104.00 104.00 5.0K
09:38 104.05 104.05 103.85 103.85 6.0K
09:39 103.85 104.12 103.84 103.84 13.0K
09:40 103.87 103.94 103.71 103.94 7.9K
09:41 103.94 103.94 103.45 103.45 28.2K
09:42 103.58 103.58 103.47 103.47 2.0K
09:43 103.47 103.47 103.47 103.47 0.3K
09:44 103.47 103.50 103.41 103.50 3.9K
09:45 103.62 103.83 103.60 103.71 11.4K
09:46 103.74 103.89 103.74 103.82 4.4K
09:47 103.82 103.93 103.82 103.86 5.0K
09:48 103.90 103.90 103.83 103.83 1.7K
09:49 103.68 103.89 103.60 103.81 4.4K
09:50 103.77 103.77 103.75 103.77 2.2K
09:51 103.85 103.85 103.85 103.85 2.9K
09:52 103.72 103.81 103.72 103.81 2.0K
09:53 103.74 103.74 103.60 103.60 1.7K
09:54 103.58 103.62 103.55 103.55 2.3K
09:55 103.53 103.56 103.43 103.44 3.5K
09:56 103.46 103.46 103.39 103.46 2.5K
09:57 103.46 103.53 103.46 103.53 2.6K
09:58 103.53 103.53 103.52 103.52 1.2K
09:59 103.59 103.66 103.56 103.66 1.9K
10:00 103.63 103.63 103.48 103.48 3.9K
10:01 103.52 103.84 103.52 103.84 5.0K
10:02 103.79 103.88 103.79 103.88 4.0K
10:03 103.81 103.82 103.80 103.82 2.0K
10:04 103.83 103.84 103.83 103.84 1.6K
10:05 103.84 103.84 103.70 103.70 2.9K
10:06 103.69 103.75 103.69 103.72 2.8K
10:07 103.74 103.81 103.62 103.62 4.8K
10:08 103.59 103.70 103.59 103.70 2.9K
10:09 103.62 103.63 103.58 103.63 2.2K
10:10 103.58 103.58 103.35 103.35 2.6K
10:11 103.39 103.43 103.39 103.43 2.7K
10:12 103.41 103.53 103.41 103.53 3.8K
10:13 103.52 103.52 103.41 103.48 8.8K
10:14 103.36 103.41 103.32 103.32 5.6K
10:15 103.34 103.36 103.24 103.26 16.6K
10:16 103.26 103.26 103.14 103.14 9.1K
10:17 103.17 103.28 103.08 103.28 7.5K
10:18 103.31 103.39 103.26 103.33 10.3K
10:19 103.33 103.36 103.28 103.32 3.0K
10:20 103.33 103.33 103.15 103.15 2.0K
10:21 103.07 103.07 103.07 103.07 0.2K
10:22 103.12 103.25 103.12 103.25 2.9K
10:23 103.25 103.25 103.25 103.25 0.4K
10:24 103.18 103.18 103.18 103.18 1.0K
10:25 103.18 103.25 103.18 103.25 2.3K
10:26 103.28 103.28 103.15 103.21 6.8K
10:27 103.21 103.21 103.05 103.05 1.6K
10:28 103.05 103.26 103.05 103.26 17.4K
10:29 103.20 103.28 103.17 103.19 32.9K
10:30 103.19 103.26 103.19 103.26 9.2K
10:31 103.38 103.38 103.33 103.36 4.4K
10:32 103.37 103.41 103.37 103.40 1.6K
10:33 103.33 103.45 103.33 103.42 2.1K
10:34 103.42 103.48 103.41 103.48 3.1K
10:35 103.53 103.53 103.52 103.52 1.9K
10:36 103.51 103.55 103.49 103.52 4.4K
10:37 103.52 103.52 103.52 103.52 0.7K
10:38 103.45 103.45 103.45 103.45 0.4K
10:39 103.46 103.46 103.40 103.40 2.1K
10:40 103.32 103.32 103.32 103.32 1.4K
10:41 103.22 103.31 103.22 103.31 2.4K
10:42 103.31 103.31 103.30 103.30 1.6K
10:43 103.26 103.26 103.26 103.26 0.8K
10:44 103.26 103.26 103.26 103.26 1.5K
10:45 103.33 103.33 103.25 103.25 1.1K
10:46 103.35 103.35 103.35 103.35 1.2K
10:47 103.30 103.42 103.29 103.42 3.2K
10:48 103.31 103.36 103.31 103.36 3.7K
10:49 103.36 103.36 103.36 103.36 0.8K
10:50 103.40 103.45 103.40 103.40 4.2K
10:51 103.44 103.46 103.39 103.39 6.9K
10:52 103.43 103.43 103.43 103.43 0.5K
10:53 103.41 103.42 103.38 103.38 1.2K
10:54 103.40 103.42 103.40 103.41 2.9K
10:55 103.35 103.42 103.35 103.42 5.3K
10:56 103.42 103.44 103.37 103.43 5.2K
10:57 103.44 103.44 103.37 103.38 4.8K
10:58 103.31 103.39 103.31 103.32 0.8K
10:59 103.40 103.40 103.35 103.35 1.6K
11:00 103.40 103.40 103.30 103.30 2.6K
11:01 103.30 103.38 103.26 103.27 3.6K
11:02 103.25 103.25 103.18 103.18 2.5K
11:03 103.08 103.10 103.06 103.06 3.1K
11:04 103.11 103.16 103.11 103.16 1.7K
11:05 103.04 103.07 103.01 103.01 3.2K
11:06 102.97 103.04 102.97 103.01 3.3K
11:07 103.07 103.09 103.07 103.07 5.3K
11:08 103.03 103.10 103.03 103.10 78.3K
11:09 103.10 103.14 103.10 103.14 1.8K
11:10 103.10 103.14 103.06 103.14 1.4K
11:11 103.03 103.09 103.03 103.03 3.1K
11:12 103.03 103.03 102.97 102.97 6.3K
11:13 102.97 102.97 102.97 102.97 0.7K
11:14 102.97 103.00 102.96 103.00 1.2K
11:15 102.92 103.03 102.88 103.03 6.1K
11:17 102.99 103.01 102.86 103.01 48.2K
11:18 103.01 103.01 102.90 102.95 2.2K
11:19 102.96 103.06 102.96 103.06 2.9K
11:20 102.88 102.88 102.88 102.88 0.6K
11:21 102.83 102.95 102.83 102.83 1.1K
11:22 102.79 102.79 102.61 102.70 4.0K
11:23 102.70 102.70 102.66 102.66 2.9K
11:24 102.77 102.77 102.55 102.55 1.8K
11:25 102.66 102.66 102.66 102.66 2.4K
11:27 102.64 102.64 102.55 102.55 6.3K
11:28 102.65 102.83 102.50 102.83 4.3K
11:29 102.83 102.83 102.76 102.76 3.1K
11:30 102.82 102.98 102.82 102.98 1.5K
11:31 102.99 102.99 102.90 102.96 1.9K
11:32 102.95 102.95 102.95 102.95 0.4K
11:33 102.89 102.89 102.89 102.89 0.8K
11:34 102.86 102.86 102.86 102.86 0.4K
11:35 102.94 102.94 102.87 102.87 0.8K
11:36 102.89 102.93 102.86 102.93 1.9K
11:37 102.95 102.99 102.94 102.99 9.0K
11:38 103.06 103.15 103.06 103.15 1.8K
11:39 103.11 103.12 103.11 103.12 1.4K
11:40 103.11 103.11 103.03 103.03 4.3K
11:41 103.15 103.16 103.13 103.13 4.5K
11:43 103.03 103.04 103.03 103.04 2.8K
11:45 103.03 103.04 103.01 103.04 2.1K
11:46 103.04 103.04 103.04 103.04 0.5K
11:47 103.04 103.07 103.04 103.05 4.3K
11:48 103.05 103.07 103.05 103.07 5.4K
11:49 103.07 103.07 103.07 103.07 1.1K
11:50 103.07 103.07 103.07 103.07 1.7K
11:51 103.07 103.07 103.03 103.03 1.9K
11:52 103.05 103.05 103.05 103.05 0.9K
11:53 103.01 103.07 103.01 103.05 3.7K
11:54 103.09 103.11 103.09 103.11 2.6K
11:55 103.15 103.21 103.15 103.21 1.7K
11:56 103.21 103.21 103.19 103.21 2.5K
11:57 103.20 103.21 103.20 103.21 2.5K
11:58 103.22 103.27 103.22 103.27 2.5K
11:59 103.27 103.29 103.20 103.20 4.6K
12:00 103.24 103.24 103.22 103.22 1.5K
12:01 103.23 103.23 103.23 103.23 0.2K
12:02 103.23 103.23 103.09 103.09 1.6K
12:03 103.16 103.16 103.06 103.06 5.4K
12:04 103.02 103.05 103.02 103.04 4.6K
12:05 102.93 102.93 102.93 102.93 1.3K
12:06 102.94 102.97 102.94 102.97 3.0K
12:07 102.99 102.99 102.94 102.94 0.4K
12:08 102.94 102.94 102.88 102.93 3.0K
12:10 102.74 102.74 102.74 102.74 0.6K
12:11 102.83 102.83 102.78 102.78 2.5K
12:12 102.69 102.69 102.67 102.67 0.8K
12:13 102.67 102.68 102.67 102.68 1.6K
12:14 102.61 102.61 102.61 102.61 0.4K
12:15 102.68 102.71 102.63 102.71 3.9K
12:16 102.69 102.77 102.69 102.73 5.4K
12:17 102.77 102.86 102.77 102.86 3.1K
12:18 102.83 102.83 102.83 102.83 0.7K
12:19 102.85 102.85 102.81 102.81 0.7K
12:20 102.87 102.87 102.87 102.87 0.1K
12:21 102.82 102.82 102.74 102.74 1.9K
12:22 102.67 102.67 102.67 102.67 0.5K
12:23 102.61 102.61 102.48 102.48 3.7K
12:24 102.52 102.54 102.52 102.54 1.0K
12:25 102.47 102.56 102.47 102.47 1.5K
12:26 102.52 102.52 102.47 102.47 0.9K
12:28 102.56 102.56 102.50 102.53 2.9K
12:29 102.54 102.62 102.46 102.62 10.5K
12:30 102.62 102.70 102.62 102.70 2.8K
12:31 102.66 102.66 102.66 102.66 0.8K
12:32 102.62 102.67 102.61 102.65 4.9K
12:33 102.67 102.67 102.67 102.67 0.3K
12:34 102.75 102.79 102.75 102.79 3.1K
12:35 102.76 102.76 102.72 102.72 5.3K
12:36 102.76 102.76 102.63 102.64 5.5K
12:37 102.57 102.64 102.57 102.64 2.5K
12:39 102.57 102.64 102.57 102.64 1.4K
12:40 102.65 102.65 102.65 102.65 1.1K
12:41 102.65 102.65 102.59 102.59 0.2K
12:42 102.66 102.66 102.60 102.60 0.4K
12:43 102.66 102.71 102.66 102.71 2.7K
12:44 102.68 102.77 102.68 102.77 1.8K
12:45 102.77 102.85 102.77 102.85 3.9K
12:46 102.80 102.80 102.80 102.80 2.0K
12:47 102.68 102.68 102.68 102.68 1.5K
12:50 102.67 102.67 102.67 102.67 0.3K
12:51 102.72 102.72 102.67 102.67 0.6K
12:52 102.73 102.78 102.73 102.75 2.3K
12:53 102.75 102.75 102.75 102.75 0.9K
12:54 102.70 102.70 102.70 102.70 0.4K
12:55 102.75 102.83 102.74 102.83 3.5K
12:56 102.89 102.92 102.83 102.83 3.6K
12:57 102.89 102.89 102.88 102.88 0.8K
12:58 102.88 102.90 102.88 102.88 0.7K
12:59 102.90 102.90 102.86 102.86 2.9K
13:00 102.92 102.94 102.92 102.94 1.2K
13:01 102.92 102.92 102.92 102.92 1.1K
13:02 103.01 103.09 102.96 103.09 6.0K
13:03 103.04 103.04 103.04 103.04 1.7K
13:04 103.03 103.03 103.03 103.03 0.6K
13:05 103.09 103.18 103.09 103.15 4.7K
13:06 103.10 103.12 103.03 103.12 3.9K
13:07 103.08 103.14 103.08 103.14 4.5K
13:10 103.09 103.11 103.07 103.11 3.8K
13:11 103.10 103.15 103.10 103.15 1.3K
13:12 103.09 103.12 103.08 103.08 2.7K
13:14 102.96 102.97 102.96 102.97 0.9K
13:15 102.93 102.98 102.93 102.93 1.0K
13:16 102.95 102.95 102.95 102.95 0.6K
13:17 102.90 102.90 102.90 102.90 1.1K
13:18 102.87 102.87 102.87 102.87 0.6K
13:19 102.90 102.90 102.85 102.87 1.1K
13:20 102.82 102.88 102.82 102.88 1.5K
13:21 102.79 102.80 102.79 102.80 1.9K
13:22 102.80 102.81 102.80 102.81 0.6K
13:23 102.89 102.89 102.81 102.81 2.4K
13:24 102.81 102.81 102.81 102.81 0.9K
13:25 102.79 102.84 102.75 102.84 5.4K
13:26 102.89 102.89 102.85 102.85 4.5K
13:27 102.87 102.87 102.87 102.87 0.4K
13:28 102.88 102.88 102.88 102.88 2.1K
13:29 102.90 102.91 102.88 102.88 1.4K
13:30 102.83 102.83 102.83 102.83 0.4K
13:31 102.88 102.88 102.88 102.88 0.7K
13:32 102.83 102.85 102.83 102.85 0.9K
13:33 102.85 102.85 102.82 102.82 1.8K
13:34 102.82 102.82 102.78 102.78 2.2K
13:35 102.77 102.78 102.77 102.78 1.9K
13:36 102.80 102.88 102.80 102.88 3.1K
13:37 102.88 102.94 102.88 102.92 2.2K
13:38 102.94 103.00 102.94 103.00 4.1K
13:39 103.00 103.07 103.00 103.07 1.6K
13:40 103.07 103.07 103.03 103.03 1.5K
13:42 103.08 103.08 103.05 103.05 2.2K
13:43 103.05 103.08 103.03 103.03 4.7K
13:44 103.03 103.05 103.03 103.04 4.8K
13:45 103.03 103.04 103.00 103.00 17.1K
13:46 102.98 103.03 102.97 103.03 7.8K
13:47 103.02 103.10 103.02 103.10 3.7K
13:48 103.06 103.13 103.05 103.12 3.5K
13:49 103.14 103.14 103.14 103.14 0.3K
13:50 103.13 103.13 103.12 103.12 0.7K
13:51 103.11 103.11 103.10 103.10 1.3K
13:52 103.10 103.12 103.10 103.11 4.6K
13:53 103.09 103.14 103.07 103.14 6.8K
13:54 103.12 103.15 103.12 103.15 1.2K
13:55 103.13 103.13 103.05 103.08 4.5K
13:56 103.10 103.10 103.01 103.03 1.2K
13:57 103.03 103.03 103.01 103.01 1.2K
13:58 103.01 103.01 103.01 103.01 1.1K
13:59 103.01 103.15 103.01 103.15 4.4K
14:00 103.14 103.14 103.14 103.14 0.8K
14:01 103.14 103.14 103.06 103.06 3.0K
14:02 103.05 103.05 102.96 102.96 9.8K
14:03 102.86 102.98 102.85 102.96 1.8K
14:04 102.99 103.00 102.95 102.95 5.6K
14:05 103.06 103.14 103.06 103.14 8.5K
14:06 103.14 103.18 103.10 103.18 2.2K
14:07 103.20 103.20 103.17 103.17 21.8K
14:08 103.21 103.34 103.21 103.34 8.1K
14:09 103.29 103.29 103.24 103.24 4.7K
14:10 103.26 103.27 103.26 103.27 3.9K
14:11 103.26 103.26 103.26 103.26 0.9K
14:12 103.23 103.23 103.17 103.17 5.1K
14:13 103.20 103.22 103.20 103.21 2.6K
14:14 103.19 103.19 103.13 103.13 4.2K
14:15 103.17 103.20 103.13 103.19 3.2K
14:16 103.22 103.22 103.22 103.22 3.1K
14:17 103.23 103.23 103.20 103.22 0.9K
14:18 103.25 103.30 103.23 103.23 5.0K
14:19 103.25 103.25 103.25 103.25 1.4K
14:20 103.25 103.31 103.25 103.31 2.8K
14:21 103.36 103.37 103.34 103.34 10.2K
14:22 103.34 103.34 103.34 103.34 0.5K
14:23 103.34 103.34 103.30 103.31 1.5K
14:24 103.34 103.34 103.31 103.31 2.3K
14:25 103.37 103.37 103.25 103.25 4.3K
14:26 103.29 103.31 103.29 103.29 4.3K
14:27 103.30 103.32 103.29 103.30 4.4K
14:28 103.30 103.33 103.30 103.32 3.8K
14:29 103.38 103.40 103.37 103.37 4.3K
14:30 103.39 103.40 103.38 103.39 14.4K
14:31 103.40 103.41 103.31 103.31 10.2K
14:32 103.32 103.33 103.32 103.33 5.7K
14:33 103.30 103.35 103.30 103.35 3.4K
14:35 103.36 103.38 103.36 103.38 3.3K
14:36 103.36 103.36 103.26 103.26 4.1K
14:37 103.28 103.31 103.28 103.30 5.0K
14:38 103.34 103.34 103.34 103.34 3.4K
14:39 103.33 103.33 103.29 103.29 1.4K
14:40 103.30 103.31 103.30 103.31 1.4K
14:41 103.31 103.31 103.30 103.30 4.4K
14:42 103.30 103.33 103.27 103.29 7.2K
14:43 103.25 103.25 103.24 103.24 2.2K
14:44 103.26 103.27 103.26 103.27 3.4K
14:45 103.24 103.24 103.21 103.24 1.2K
14:46 103.28 103.28 103.22 103.22 6.3K
14:47 103.25 103.25 103.12 103.12 28.6K
14:48 103.16 103.16 103.11 103.11 1.1K
14:49 103.05 103.11 103.05 103.09 3.0K
14:51 103.07 103.11 103.07 103.07 1.5K
14:52 103.10 103.11 103.03 103.11 20.6K
14:53 103.15 103.15 103.11 103.12 5.5K
14:54 103.12 103.13 102.98 102.98 8.7K
14:55 102.98 103.11 102.98 103.11 9.9K
14:56 103.10 103.14 103.08 103.14 10.5K
14:57 103.14 103.14 103.00 103.00 8.0K
14:58 103.00 103.09 102.99 102.99 8.4K
14:59 102.94 102.95 102.88 102.91 14.8K
15:00 102.91 102.96 102.89 102.91 1.2K
15:01 102.90 102.98 102.90 102.98 5.2K
15:02 102.92 102.92 102.83 102.83 1.4K
15:03 102.89 102.89 102.81 102.81 2.3K
15:04 102.77 102.82 102.77 102.82 0.8K
15:05 102.84 102.84 102.77 102.77 6.1K
15:06 102.73 102.73 102.69 102.69 1.2K
15:07 102.60 102.68 102.60 102.60 2.3K
15:08 102.67 102.72 102.67 102.69 158.1K
15:09 102.69 102.70 102.65 102.70 2.5K
15:10 102.71 102.71 102.70 102.70 3.0K
15:11 102.63 102.63 102.63 102.63 0.8K
15:12 102.63 102.63 102.57 102.62 2.3K
15:13 102.70 102.70 102.65 102.65 4.5K
15:14 102.61 102.61 102.61 102.61 8.6K
15:15 102.54 102.61 102.50 102.50 4.8K
15:16 102.49 102.54 102.48 102.48 7.1K
15:17 102.47 102.53 102.42 102.53 6.7K
15:18 102.48 102.48 102.44 102.44 0.8K
15:19 102.48 102.53 102.44 102.53 1.3K
15:20 102.46 102.49 102.44 102.48 10.9K
15:21 102.49 102.49 102.49 102.49 0.9K
15:22 102.49 102.52 102.49 102.49 4.2K
15:23 102.49 102.52 102.49 102.51 2.2K
15:24 102.51 102.51 102.48 102.51 0.8K
15:25 102.49 102.52 102.49 102.51 5.9K
15:26 102.51 102.53 102.50 102.52 8.2K
15:27 102.54 102.55 102.54 102.55 2.5K
15:28 102.55 102.62 102.55 102.59 5.8K
15:29 102.60 102.61 102.58 102.61 2.1K
15:30 102.59 102.65 102.59 102.65 5.0K
15:31 102.65 102.67 102.63 102.63 5.4K
15:32 102.63 102.63 102.57 102.57 5.8K
15:33 102.56 102.60 102.56 102.57 10.9K
15:34 102.59 102.59 102.43 102.46 5.9K
15:35 102.45 102.50 102.45 102.49 5.6K
15:36 102.52 102.55 102.51 102.52 10.5K
15:37 102.51 102.58 102.51 102.52 7.7K
15:38 102.50 102.50 102.50 102.50 2.9K
15:39 102.51 102.52 102.48 102.51 8.9K
15:40 102.52 102.55 102.51 102.55 11.8K
15:41 102.53 102.53 102.47 102.47 5.0K
15:42 102.46 102.50 102.46 102.50 3.7K
15:43 102.52 102.56 102.51 102.54 16.1K
15:44 102.51 102.55 102.49 102.55 6.5K
15:45 102.54 102.54 102.51 102.54 13.6K
15:46 102.52 102.58 102.52 102.55 12.2K
15:47 102.55 102.68 102.55 102.68 10.7K
15:48 102.71 102.71 102.68 102.70 5.4K
15:49 102.71 102.77 102.67 102.77 19.3K
15:50 102.68 102.68 102.53 102.62 27.1K
15:51 102.59 102.67 102.59 102.61 23.0K
15:52 102.65 102.65 102.61 102.62 15.0K
15:53 102.59 102.68 102.59 102.68 21.7K
15:54 102.69 102.78 102.69 102.78 33.5K
15:55 102.90 102.96 102.86 102.94 49.3K
15:56 102.94 102.98 102.93 102.94 33.0K
15:57 102.94 102.94 102.83 102.83 41.9K
15:58 102.84 102.93 102.83 102.87 51.8K
15:59 102.87 102.98 102.87 102.92 440.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar