Expand Energy Corp (EXE)

EXE
🏛️ Vereinigte Staaten →
107.75
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 103.64 104.17 103.61 104.17 43.0K
09:31 104.17 104.17 102.35 102.35 109.9K
09:32 101.26 101.26 100.87 100.99 70.0K
09:33 100.99 101.74 100.99 101.55 49.7K
09:34 101.53 101.60 100.99 101.11 66.3K
09:35 101.12 101.36 100.83 100.83 99.6K
09:36 100.82 100.97 99.78 99.85 164.8K
09:37 99.71 99.71 99.17 99.39 23.4K
09:38 99.45 99.74 99.15 99.74 71.0K
09:39 99.74 100.12 99.73 100.12 25.5K
09:40 99.89 100.35 99.89 100.35 18.9K
09:41 100.31 100.37 100.05 100.05 27.3K
09:42 100.12 100.26 100.00 100.22 60.7K
09:43 100.23 100.57 100.22 100.22 70.3K
09:44 100.06 100.29 99.98 99.98 46.4K
09:45 100.08 100.35 100.08 100.26 16.1K
09:46 100.40 100.55 100.40 100.55 48.5K
09:47 100.51 100.54 100.31 100.31 6.7K
09:48 100.27 100.27 99.98 99.98 17.5K
09:49 100.20 100.48 100.03 100.48 18.2K
09:50 100.48 100.81 100.48 100.51 13.9K
09:51 100.66 101.14 100.66 101.14 35.6K
09:52 101.16 101.20 101.16 101.19 22.2K
09:53 101.18 101.18 100.67 100.68 36.4K
09:54 100.76 100.82 100.65 100.69 11.8K
09:55 100.68 100.94 100.68 100.84 11.1K
09:56 100.79 100.83 100.72 100.80 7.5K
09:57 100.87 100.87 100.61 100.77 28.3K
09:58 100.77 100.98 100.77 100.88 7.0K
09:59 101.12 101.12 100.93 101.02 23.5K
10:00 100.93 101.41 100.92 101.41 13.7K
10:01 101.55 102.04 101.55 101.97 8.6K
10:02 101.98 102.26 101.98 102.18 7.6K
10:03 102.17 102.17 101.90 102.07 20.4K
10:04 102.07 102.15 101.99 102.01 17.5K
10:05 102.01 102.12 102.00 102.04 5.6K
10:06 102.26 102.26 101.99 101.99 6.5K
10:07 101.96 102.40 101.96 102.26 7.0K
10:08 102.43 102.43 102.26 102.26 2.9K
10:09 102.26 102.43 102.24 102.35 3.1K
10:10 102.25 102.54 102.25 102.54 12.9K
10:11 102.65 102.72 102.48 102.72 16.9K
10:12 102.80 103.02 102.77 102.88 9.9K
10:13 102.89 103.13 102.88 103.13 18.8K
10:14 103.02 103.47 103.02 103.31 7.9K
10:15 103.29 103.35 103.22 103.35 7.0K
10:16 103.34 103.44 103.31 103.31 5.8K
10:17 103.35 103.35 102.82 102.82 17.7K
10:18 102.95 102.95 102.73 102.73 4.8K
10:19 102.82 103.03 102.76 103.03 33.0K
10:20 103.03 103.20 102.99 103.10 11.6K
10:21 103.10 103.21 103.10 103.15 7.0K
10:22 103.10 103.17 103.00 103.05 5.2K
10:23 103.01 103.11 102.76 103.11 42.9K
10:24 103.06 103.09 102.97 103.09 10.5K
10:25 103.06 103.08 102.86 102.88 13.1K
10:26 102.88 103.10 102.88 103.10 9.5K
10:27 103.17 103.21 103.17 103.21 2.5K
10:28 103.11 103.17 103.00 103.04 18.7K
10:29 103.00 103.07 102.89 102.98 7.3K
10:30 102.98 102.98 102.71 102.73 5.7K
10:31 102.75 102.88 102.69 102.80 4.0K
10:32 102.89 102.89 102.61 102.61 3.9K
10:33 102.70 102.71 102.61 102.71 4.9K
10:34 102.68 102.72 102.61 102.71 6.3K
10:35 102.57 102.81 102.57 102.78 6.7K
10:36 102.76 102.76 102.56 102.61 8.9K
10:37 102.62 102.71 102.54 102.62 6.5K
10:38 102.53 102.57 102.46 102.46 4.2K
10:39 102.53 102.58 102.46 102.58 7.2K
10:40 102.58 102.61 102.54 102.61 3.6K
10:41 102.54 102.72 102.54 102.72 6.1K
10:42 102.70 102.70 102.58 102.66 5.1K
10:43 102.60 102.77 102.58 102.67 6.7K
10:44 102.72 103.07 102.64 103.07 13.1K
10:45 103.11 103.13 103.11 103.13 2.7K
10:46 103.12 103.31 103.08 103.24 6.7K
10:47 103.24 103.35 103.24 103.32 6.7K
10:48 103.19 103.24 103.19 103.23 13.1K
10:49 103.23 103.36 103.18 103.36 9.2K
10:50 103.37 103.40 103.37 103.40 2.3K
10:51 103.38 103.48 103.38 103.47 4.2K
10:52 103.57 103.57 103.46 103.52 7.8K
10:53 103.57 103.73 103.53 103.68 8.8K
10:54 103.68 103.71 103.54 103.55 7.2K
10:55 103.52 103.54 103.49 103.54 6.5K
10:56 103.59 103.64 103.59 103.60 4.3K
10:57 103.60 103.61 103.44 103.55 20.8K
10:58 103.55 103.63 103.51 103.59 8.2K
10:59 103.61 103.61 103.41 103.41 7.6K
11:00 103.41 103.41 103.34 103.41 3.3K
11:01 103.41 103.41 103.30 103.31 8.0K
11:02 103.24 103.30 103.07 103.07 8.5K
11:03 103.14 103.14 103.09 103.14 9.4K
11:04 103.14 103.14 103.07 103.11 7.2K
11:05 103.11 103.17 103.06 103.08 28.6K
11:06 103.09 103.11 102.95 102.97 10.9K
11:07 102.88 102.98 102.88 102.98 10.5K
11:08 103.00 103.00 102.80 102.81 18.6K
11:09 102.79 102.81 102.66 102.68 8.7K
11:10 102.70 103.01 102.66 102.93 16.8K
11:11 102.99 103.08 102.88 103.02 34.2K
11:12 102.87 102.91 102.80 102.84 4.7K
11:13 102.83 102.83 102.73 102.81 2.6K
11:14 102.81 102.89 102.75 102.79 6.1K
11:15 102.79 102.83 102.64 102.64 17.9K
11:16 102.62 102.62 102.45 102.46 6.0K
11:17 102.45 102.54 102.44 102.48 2.8K
11:18 102.46 102.64 102.46 102.59 15.7K
11:19 102.70 102.70 102.53 102.53 5.1K
11:20 102.57 102.57 102.32 102.34 13.3K
11:21 102.35 102.35 101.85 101.91 30.0K
11:22 101.86 101.86 101.68 101.76 10.6K
11:23 101.71 101.71 101.41 101.41 29.3K
11:24 101.47 101.69 101.47 101.56 26.7K
11:25 101.60 101.63 101.50 101.61 7.4K
11:26 101.57 101.57 101.37 101.37 5.3K
11:27 101.40 101.49 101.32 101.41 5.8K
11:28 101.40 101.43 101.33 101.36 12.1K
11:29 101.26 101.32 101.14 101.27 33.7K
11:30 101.21 101.29 101.14 101.24 31.9K
11:31 101.33 101.37 101.31 101.34 12.2K
11:32 101.40 101.54 101.40 101.42 18.3K
11:33 101.50 101.55 101.50 101.55 1.3K
11:34 101.55 101.81 101.55 101.81 8.0K
11:35 101.81 102.33 101.81 102.33 5.2K
11:36 102.26 102.29 101.95 102.01 6.4K
11:37 101.93 102.04 101.91 101.91 2.5K
11:38 101.96 101.96 101.84 101.96 3.6K
11:39 102.00 102.00 101.90 101.90 2.6K
11:40 101.90 101.91 101.77 101.88 23.4K
11:41 101.88 101.94 101.87 101.88 1.4K
11:42 101.90 101.90 101.87 101.87 1.3K
11:43 101.82 101.85 101.81 101.83 5.4K
11:44 101.84 101.84 101.69 101.72 8.1K
11:45 101.60 101.73 101.60 101.73 8.0K
11:46 101.73 101.89 101.70 101.89 7.7K
11:47 101.93 102.06 101.87 101.87 6.4K
11:48 101.87 102.00 101.87 102.00 2.6K
11:49 102.05 102.08 101.95 101.95 5.8K
11:50 101.90 101.90 101.81 101.81 3.6K
11:51 101.84 101.84 101.75 101.83 5.3K
11:52 101.77 101.85 101.77 101.79 4.5K
11:53 101.80 101.83 101.73 101.80 1.7K
11:54 101.82 101.99 101.78 101.99 7.4K
11:55 101.93 102.01 101.89 101.93 9.7K
11:56 101.98 102.08 101.98 102.08 6.1K
11:57 102.01 102.01 101.89 102.00 5.4K
11:58 101.95 102.00 101.92 101.94 3.2K
11:59 101.94 101.94 101.81 101.82 7.7K
12:00 101.78 101.94 101.78 101.94 5.8K
12:01 101.97 102.04 101.97 102.02 1.5K
12:02 102.00 102.06 101.88 101.88 14.2K
12:03 101.84 101.84 101.45 101.45 14.3K
12:04 101.40 101.55 101.40 101.53 1.5K
12:05 101.35 101.35 101.28 101.29 22.3K
12:06 101.23 101.23 101.06 101.15 26.2K
12:07 101.15 101.15 101.06 101.09 3.3K
12:08 101.12 101.21 101.06 101.21 13.7K
12:09 101.28 101.31 101.16 101.16 5.6K
12:10 101.22 101.26 101.18 101.18 8.0K
12:11 101.15 101.15 101.06 101.12 37.6K
12:12 101.13 101.13 101.04 101.13 12.6K
12:13 101.08 101.19 101.06 101.19 11.3K
12:14 101.16 101.17 101.04 101.04 9.7K
12:15 101.04 101.04 100.97 101.00 19.4K
12:16 101.01 101.07 101.00 101.03 64.2K
12:17 101.00 101.21 101.00 101.21 12.0K
12:18 101.11 101.24 101.10 101.24 8.5K
12:19 101.24 101.28 101.13 101.13 6.1K
12:20 101.13 101.15 101.02 101.02 9.7K
12:21 101.06 101.06 100.99 101.04 16.1K
12:22 101.04 101.14 100.79 100.79 111.5K
12:23 100.73 100.75 100.60 100.68 12.1K
12:24 100.68 100.82 100.65 100.78 13.4K
12:25 100.78 100.78 100.52 100.60 19.4K
12:26 100.67 100.75 100.67 100.75 2.7K
12:27 100.80 100.86 100.75 100.79 9.3K
12:28 100.91 100.95 100.77 100.77 17.4K
12:29 100.76 100.78 100.76 100.78 4.7K
12:30 100.76 100.85 100.76 100.85 11.5K
12:31 100.85 100.91 100.85 100.91 5.6K
12:32 100.93 101.04 100.93 101.00 3.8K
12:33 101.05 101.05 100.89 100.93 10.1K
12:34 100.94 100.94 100.76 100.76 5.5K
12:35 100.78 100.90 100.78 100.90 5.2K
12:36 100.93 100.95 100.84 100.95 8.4K
12:37 100.95 100.99 100.82 100.90 8.4K
12:38 100.87 100.91 100.83 100.87 5.5K
12:39 100.83 100.85 100.76 100.76 4.4K
12:40 100.83 100.97 100.83 100.97 6.2K
12:41 100.90 100.96 100.86 100.90 3.5K
12:42 100.93 100.95 100.91 100.95 4.3K
12:43 100.95 100.96 100.92 100.96 2.9K
12:44 100.92 100.92 100.75 100.77 5.4K
12:45 100.82 100.90 100.78 100.82 15.0K
12:46 100.80 100.88 100.75 100.88 7.2K
12:47 100.99 100.99 100.92 100.98 4.9K
12:48 100.90 100.90 100.89 100.89 4.4K
12:49 100.87 100.89 100.71 100.72 9.6K
12:50 100.66 100.69 100.64 100.67 1.9K
12:51 100.69 100.77 100.67 100.77 5.3K
12:52 100.77 100.79 100.72 100.73 4.0K
12:53 100.73 100.84 100.73 100.77 3.4K
12:54 100.81 100.81 100.70 100.73 2.5K
12:55 100.76 100.77 100.72 100.72 1.9K
12:56 100.73 100.77 100.68 100.68 3.4K
12:57 100.64 100.67 100.63 100.63 8.3K
12:58 100.60 100.74 100.60 100.74 12.6K
12:59 100.75 100.75 100.67 100.67 3.5K
13:00 100.69 100.90 100.69 100.84 7.7K
13:01 100.78 100.85 100.67 100.67 4.8K
13:02 100.66 100.69 100.64 100.69 4.4K
13:03 100.72 100.76 100.68 100.73 7.1K
13:04 100.71 100.80 100.71 100.79 5.3K
13:05 100.80 100.85 100.77 100.77 3.8K
13:06 100.79 100.92 100.76 100.88 24.7K
13:07 100.88 100.88 100.82 100.82 7.1K
13:08 100.91 101.00 100.91 101.00 7.2K
13:09 100.99 101.00 100.85 100.85 20.2K
13:10 100.81 100.81 100.71 100.76 8.6K
13:11 100.74 100.76 100.70 100.76 12.1K
13:12 100.80 100.84 100.80 100.84 8.0K
13:13 100.81 100.83 100.79 100.83 6.0K
13:14 100.83 100.91 100.83 100.91 6.7K
13:15 100.91 100.94 100.88 100.90 6.4K
13:16 100.88 100.96 100.88 100.96 11.6K
13:17 100.96 101.17 100.96 101.17 5.8K
13:18 101.10 101.11 101.05 101.11 4.2K
13:19 101.08 101.10 101.01 101.01 6.1K
13:20 101.02 101.04 101.00 101.04 5.8K
13:21 101.04 101.04 101.00 101.04 2.8K
13:22 101.04 101.04 101.01 101.04 3.7K
13:23 101.04 101.07 101.04 101.04 8.8K
13:24 101.07 101.09 101.01 101.03 5.4K
13:25 101.02 101.11 101.02 101.10 6.7K
13:26 101.10 101.10 101.06 101.09 1.9K
13:27 101.11 101.11 100.98 100.98 26.1K
13:28 101.01 101.01 100.95 100.95 4.6K
13:29 101.02 101.02 100.88 100.91 24.0K
13:30 100.92 101.14 100.92 101.02 7.3K
13:31 101.07 101.08 101.04 101.04 1.8K
13:32 101.10 101.10 100.97 100.97 19.6K
13:33 101.05 101.09 101.00 101.07 5.3K
13:34 101.08 101.09 100.98 101.09 6.7K
13:35 101.20 101.21 101.16 101.20 2.4K
13:36 101.20 101.20 100.97 101.02 14.8K
13:37 101.05 101.05 100.97 101.05 28.1K
13:38 101.01 101.04 101.01 101.01 2.2K
13:39 101.01 101.06 101.00 101.06 3.0K
13:40 101.03 101.08 101.02 101.05 3.2K
13:41 101.05 101.15 101.05 101.11 7.1K
13:42 101.11 101.11 100.94 100.98 10.6K
13:43 100.98 101.04 100.98 101.01 3.3K
13:44 101.04 101.04 101.01 101.04 3.0K
13:45 101.01 101.04 100.97 100.97 2.1K
13:46 100.95 101.07 100.95 101.00 48.3K
13:47 100.99 101.01 100.97 101.01 5.9K
13:48 100.99 101.01 100.90 100.90 12.0K
13:49 100.93 101.11 100.93 101.11 22.7K
13:50 101.07 101.18 101.07 101.15 5.5K
13:51 101.15 101.15 101.08 101.08 5.3K
13:52 101.09 101.15 101.09 101.15 5.6K
13:53 101.19 101.22 101.18 101.18 3.9K
13:54 101.15 101.15 101.02 101.14 5.4K
13:55 101.09 101.09 101.06 101.09 1.7K
13:56 101.09 101.10 101.09 101.10 2.8K
13:57 100.99 101.07 100.85 100.86 9.8K
13:58 100.88 100.88 100.79 100.79 2.7K
13:59 100.79 100.82 100.78 100.81 8.1K
14:00 100.83 101.19 100.83 101.19 20.1K
14:01 101.26 101.26 101.19 101.20 6.7K
14:02 101.19 101.27 101.19 101.24 2.3K
14:03 101.22 101.29 101.22 101.22 4.7K
14:04 101.24 101.25 101.21 101.25 5.4K
14:05 101.25 101.27 101.18 101.18 4.6K
14:06 101.18 101.18 101.13 101.14 6.6K
14:07 101.12 101.15 101.10 101.15 3.7K
14:08 101.17 101.17 101.11 101.14 7.1K
14:09 101.17 101.17 101.10 101.14 6.4K
14:10 101.04 101.11 101.02 101.07 12.4K
14:11 101.07 101.12 101.06 101.06 3.6K
14:12 101.08 101.11 101.06 101.08 4.9K
14:13 101.08 101.11 101.08 101.10 9.6K
14:14 101.06 101.10 101.03 101.03 11.2K
14:15 101.06 101.14 101.05 101.09 13.2K
14:16 101.08 101.12 101.05 101.12 10.3K
14:17 101.15 101.20 101.12 101.15 4.7K
14:18 101.20 101.21 101.18 101.18 6.0K
14:19 101.17 101.30 101.17 101.30 7.1K
14:20 101.26 101.31 101.26 101.29 7.2K
14:21 101.29 101.31 101.29 101.31 4.4K
14:22 101.34 101.41 101.31 101.34 7.7K
14:23 101.37 101.38 101.34 101.34 5.6K
14:24 101.33 101.33 101.17 101.25 40.4K
14:25 101.25 101.25 101.23 101.23 8.7K
14:26 101.24 101.27 101.22 101.24 7.0K
14:27 101.24 101.24 100.93 100.93 18.6K
14:28 100.95 100.97 100.95 100.97 2.9K
14:29 100.99 101.10 100.97 101.08 13.9K
14:30 101.04 101.08 101.03 101.03 297.1K
14:31 100.99 101.10 100.99 101.01 142.6K
14:32 101.01 101.06 101.01 101.03 4.0K
14:33 101.04 101.09 101.04 101.04 1.5K
14:34 101.04 101.10 101.04 101.10 7.8K
14:35 101.07 101.16 101.07 101.14 6.9K
14:36 101.20 101.33 101.17 101.31 12.9K
14:37 101.36 101.49 101.36 101.49 10.7K
14:38 101.53 101.59 101.42 101.59 429.7K
14:39 101.69 101.70 101.60 101.60 9.1K
14:40 101.63 101.69 101.41 101.55 16.7K
14:41 101.50 101.59 101.44 101.57 20.1K
14:42 101.58 101.61 101.57 101.61 4.6K
14:43 101.59 101.63 101.42 101.46 12.4K
14:44 101.44 101.44 101.28 101.32 25.1K
14:45 101.36 101.36 101.23 101.25 30.9K
14:46 101.23 101.23 101.15 101.21 24.8K
14:47 101.31 101.37 101.24 101.24 19.1K
14:48 101.28 101.28 101.24 101.27 13.8K
14:49 101.26 101.27 101.10 101.10 7.6K
14:50 101.06 101.09 101.04 101.09 5.6K
14:51 101.04 101.11 100.93 101.00 11.5K
14:52 100.98 101.08 100.98 101.06 5.9K
14:53 101.00 101.06 101.00 101.00 5.1K
14:54 101.03 101.09 101.03 101.09 5.8K
14:55 101.04 101.14 101.04 101.04 13.3K
14:56 100.97 100.99 100.97 100.99 8.1K
14:58 101.02 101.02 101.02 101.02 18.3K
14:59 101.01 101.06 101.01 101.06 3.5K
15:00 101.00 101.09 100.93 101.09 13.0K
15:01 101.09 101.17 101.09 101.17 4.9K
15:02 101.16 101.19 101.05 101.05 5.5K
15:03 101.08 101.10 101.05 101.05 2.3K
15:04 101.11 101.20 101.09 101.20 19.2K
15:05 101.20 101.22 101.17 101.19 4.5K
15:06 101.16 101.19 101.15 101.19 6.4K
15:07 101.20 101.23 101.19 101.23 4.3K
15:08 101.21 101.40 101.21 101.40 8.3K
15:09 101.36 101.42 101.34 101.42 4.6K
15:10 101.47 101.50 101.34 101.37 6.6K
15:11 101.40 101.41 101.28 101.28 5.3K
15:12 101.38 101.42 101.37 101.41 7.2K
15:13 101.41 101.42 101.39 101.42 3.0K
15:14 101.42 101.42 101.38 101.40 3.2K
15:15 101.30 101.30 101.26 101.29 6.0K
15:16 101.26 101.40 101.26 101.40 14.8K
15:17 101.39 101.42 101.38 101.41 6.9K
15:18 101.43 101.58 101.43 101.58 6.7K
15:19 101.58 101.68 101.58 101.68 3.7K
15:20 101.70 101.72 101.69 101.72 5.3K
15:21 101.72 101.73 101.65 101.70 8.8K
15:22 101.69 101.69 101.64 101.64 298.6K
15:23 101.61 101.74 101.60 101.74 134.4K
15:24 101.71 101.86 101.71 101.82 7.7K
15:25 101.77 101.95 101.72 101.95 25.6K
15:26 101.95 101.98 101.90 101.98 11.7K
15:27 101.97 102.03 101.86 101.86 10.2K
15:28 101.86 101.89 101.82 101.82 7.1K
15:29 101.85 101.89 101.80 101.80 10.0K
15:30 101.85 101.85 101.77 101.83 10.3K
15:31 101.80 101.80 101.72 101.74 12.5K
15:32 101.78 101.79 101.75 101.75 13.3K
15:33 101.81 101.87 101.80 101.80 9.5K
15:34 101.76 101.77 101.71 101.73 12.7K
15:35 101.77 101.80 101.68 101.68 9.7K
15:36 101.69 101.69 101.57 101.62 11.7K
15:37 101.66 101.67 101.59 101.59 11.1K
15:38 101.59 101.66 101.58 101.64 12.6K
15:39 101.70 101.76 101.69 101.74 5.2K
15:40 101.75 101.99 101.75 101.94 0.0K
15:41 101.89 101.95 101.81 101.95 0.0K
15:42 101.93 101.94 101.85 101.94 0.0K
15:43 101.94 101.95 101.86 101.89 0.0K
15:44 101.89 101.92 101.88 101.92 0.0K
15:45 101.86 101.96 101.86 101.95 0.0K
15:46 101.99 102.00 101.90 101.98 0.0K
15:47 101.95 101.97 101.89 101.95 0.0K
15:48 101.96 101.96 101.90 101.93 0.0K
15:49 101.94 101.94 101.88 101.92 0.0K
15:50 101.91 101.92 101.72 101.72 0.0K
15:51 101.72 101.80 101.66 101.70 0.0K
15:52 101.68 101.68 101.51 101.51 0.0K
15:53 101.50 101.58 101.50 101.51 0.0K
15:54 101.51 101.61 101.39 101.39 0.0K
15:55 101.38 101.38 101.17 101.20 28.6K
15:56 101.18 101.27 101.15 101.23 78.8K
15:57 101.23 101.38 101.18 101.38 79.6K
15:58 101.38 101.43 101.35 101.43 107.9K
15:59 101.45 101.53 101.39 101.47 179.3K
16:00 101.42 101.42 101.42 101.42 1,130.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar