Expand Energy Corp (EXE)

EXE
🏛️ Vereinigte Staaten →
107.44
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 100.40 100.71 100.40 100.50 40.0K
09:31 100.34 100.34 100.34 100.34 1.6K
09:32 100.34 100.93 100.33 100.93 18.2K
09:33 100.94 101.12 100.94 101.12 4.8K
09:34 101.12 101.34 101.08 101.34 3.5K
09:35 101.34 101.35 101.15 101.15 3.8K
09:36 101.15 101.16 100.92 100.92 2.9K
09:38 101.14 101.29 101.14 101.29 1.4K
09:39 101.29 101.29 101.19 101.25 0.6K
09:40 101.31 101.44 101.31 101.31 3.2K
09:41 101.29 101.29 101.17 101.17 2.4K
09:42 101.17 101.18 101.16 101.18 1.4K
09:43 101.18 101.18 101.08 101.08 1.6K
09:44 101.01 101.19 101.01 101.19 1.5K
09:45 101.11 101.19 101.11 101.15 2.5K
09:46 101.15 101.15 101.15 101.15 0.6K
09:47 101.15 101.15 101.08 101.08 1.7K
09:48 101.14 101.17 101.11 101.17 1.9K
09:49 101.09 101.09 101.05 101.05 1.0K
09:50 101.04 101.05 100.99 100.99 4.4K
09:51 101.02 101.03 101.02 101.03 1.6K
09:52 101.04 101.12 101.04 101.12 0.6K
09:53 101.04 101.04 100.94 101.03 6.3K
09:54 100.99 101.03 100.95 101.02 5.5K
09:55 100.97 100.97 100.90 100.91 10.2K
09:56 100.91 100.91 100.71 100.71 19.2K
09:57 100.75 100.75 100.71 100.74 1.9K
09:58 100.69 100.71 100.52 100.68 8.1K
09:59 100.62 100.62 100.37 100.37 14.1K
10:00 100.36 100.36 100.09 100.09 7.3K
10:01 100.12 100.12 99.91 99.92 9.0K
10:02 99.85 99.85 99.61 99.61 15.6K
10:03 99.60 99.67 99.47 99.47 25.1K
10:04 99.47 99.60 99.45 99.60 11.9K
10:05 99.60 100.04 99.60 100.04 12.8K
10:06 100.13 100.15 100.04 100.09 6.1K
10:07 100.09 100.09 100.09 100.09 3.7K
10:08 100.10 100.10 99.99 99.99 5.1K
10:09 100.00 100.27 99.99 100.25 18.2K
10:10 100.12 100.19 100.12 100.14 9.3K
10:11 100.14 100.21 100.06 100.06 5.1K
10:12 100.17 100.22 100.12 100.22 5.6K
10:13 100.23 100.26 100.23 100.25 3.1K
10:14 100.24 100.39 100.24 100.34 2.2K
10:15 100.31 100.31 100.31 100.31 0.5K
10:16 100.36 100.42 100.36 100.39 2.3K
10:17 100.40 100.40 100.02 100.02 12.8K
10:18 100.12 100.12 100.12 100.12 4.6K
10:19 100.12 100.26 100.12 100.26 15.9K
10:20 100.26 100.50 100.26 100.45 4.5K
10:21 100.38 100.38 100.38 100.38 1.2K
10:22 100.42 100.50 100.42 100.50 0.6K
10:23 100.48 100.56 100.48 100.56 7.7K
10:24 100.64 100.75 100.62 100.75 5.5K
10:25 100.77 100.83 100.77 100.83 2.4K
10:26 100.77 100.85 100.70 100.85 1.2K
10:27 100.85 100.85 100.78 100.78 0.4K
10:28 100.79 100.79 100.63 100.63 5.3K
10:29 100.61 100.63 100.61 100.63 1.4K
10:30 100.72 100.90 100.72 100.90 2.3K
10:31 100.90 101.01 100.90 100.94 2.5K
10:32 100.93 100.93 100.84 100.93 1.7K
10:33 101.00 101.00 100.94 100.98 5.3K
10:34 101.01 101.03 100.93 100.93 5.8K
10:35 100.89 100.98 100.89 100.98 1.7K
10:36 100.93 101.00 100.93 101.00 2.9K
10:37 100.93 101.00 100.93 100.93 1.9K
10:38 100.85 100.91 100.84 100.84 3.4K
10:39 100.87 100.87 100.78 100.85 1.6K
10:40 100.67 100.71 100.67 100.71 2.3K
10:41 100.72 100.72 100.66 100.68 4.6K
10:42 100.74 100.76 100.74 100.76 3.3K
10:43 100.76 100.97 100.76 100.97 2.1K
10:44 100.94 101.02 100.94 101.02 0.8K
10:45 100.93 101.08 100.93 101.08 1.5K
10:46 101.02 101.03 100.95 100.95 0.9K
10:47 100.94 100.99 100.94 100.96 1.6K
10:48 100.96 100.96 100.93 100.93 2.7K
10:49 100.97 101.06 100.97 101.06 1.1K
10:50 101.01 101.07 101.01 101.05 2.5K
10:51 101.10 101.17 101.10 101.16 1.9K
10:52 101.10 101.15 101.06 101.06 8.7K
10:54 101.05 101.05 100.87 100.92 5.6K
10:55 100.83 100.83 100.82 100.83 4.5K
10:56 100.78 100.78 100.75 100.75 1.8K
10:57 100.75 100.75 100.70 100.73 0.9K
10:58 100.73 100.77 100.73 100.73 6.6K
10:59 100.70 100.82 100.70 100.82 7.4K
11:00 100.89 101.01 100.89 101.01 3.2K
11:01 100.98 100.98 100.91 100.91 3.9K
11:02 100.91 100.91 100.91 100.91 0.2K
11:03 100.91 100.91 100.89 100.89 2.0K
11:04 100.83 100.88 100.82 100.88 3.4K
11:05 100.92 100.99 100.88 100.88 1.8K
11:06 100.87 100.88 100.87 100.87 2.1K
11:07 100.85 100.87 100.80 100.84 3.8K
11:08 100.84 100.84 100.78 100.78 1.4K
11:09 100.78 100.82 100.71 100.74 12.1K
11:10 100.76 100.82 100.70 100.80 4.7K
11:11 100.74 100.78 100.73 100.77 5.7K
11:12 100.75 100.75 100.67 100.69 4.5K
11:13 100.68 100.68 100.67 100.68 1.2K
11:14 100.68 100.68 100.65 100.65 13.2K
11:15 100.56 100.59 100.54 100.54 5.1K
11:16 100.44 100.48 100.43 100.48 6.1K
11:17 100.51 100.51 100.47 100.49 11.0K
11:18 100.49 100.55 100.49 100.50 4.0K
11:19 100.48 100.48 100.45 100.45 1.6K
11:20 100.51 100.60 100.51 100.59 7.1K
11:21 100.60 100.66 100.57 100.57 10.5K
11:22 100.59 100.65 100.59 100.65 3.4K
11:23 100.65 100.73 100.65 100.73 5.1K
11:24 100.76 100.79 100.71 100.79 1.8K
11:25 100.79 100.80 100.66 100.66 4.5K
11:26 100.69 100.82 100.69 100.82 13.4K
11:27 100.68 100.69 100.65 100.69 4.0K
11:28 100.73 100.76 100.73 100.73 2.3K
11:29 100.58 100.63 100.58 100.59 10.4K
11:30 100.58 100.58 100.52 100.52 2.1K
11:31 100.62 100.67 100.62 100.63 2.9K
11:32 100.65 100.69 100.65 100.69 1.7K
11:33 100.75 100.75 100.75 100.75 0.9K
11:34 100.73 100.75 100.73 100.75 0.8K
11:35 100.72 100.72 100.60 100.64 6.2K
11:36 100.66 100.66 100.60 100.65 7.5K
11:37 100.60 100.64 100.60 100.64 4.0K
11:38 100.64 100.64 100.59 100.59 2.3K
11:39 100.72 100.72 100.69 100.69 2.6K
11:40 100.63 100.63 100.63 100.63 0.2K
11:41 100.64 100.68 100.59 100.59 5.0K
11:42 100.56 100.89 100.56 100.79 7.8K
11:43 100.80 100.83 100.80 100.82 7.9K
11:44 100.83 100.86 100.75 100.75 9.1K
11:45 100.71 100.71 100.61 100.61 4.0K
11:46 100.60 100.63 100.52 100.57 3.6K
11:47 100.59 100.59 100.54 100.59 1.3K
11:48 100.60 100.70 100.60 100.70 2.1K
11:49 100.78 100.89 100.78 100.83 4.6K
11:50 100.82 100.82 100.75 100.78 3.5K
11:51 100.73 100.73 100.70 100.73 3.2K
11:52 100.73 100.79 100.73 100.79 1.8K
11:53 100.79 100.80 100.79 100.80 1.0K
11:54 100.80 100.80 100.74 100.74 1.8K
11:55 100.85 100.85 100.85 100.85 0.4K
11:56 100.78 100.81 100.75 100.79 4.2K
11:57 100.81 100.82 100.81 100.82 4.2K
11:58 100.82 100.82 100.76 100.78 4.7K
11:59 100.80 100.80 100.78 100.80 1.0K
12:00 100.78 100.83 100.78 100.80 7.6K
12:01 100.79 100.80 100.79 100.80 1.6K
12:02 100.85 100.86 100.82 100.86 2.3K
12:03 100.82 100.83 100.82 100.83 1.1K
12:04 100.83 100.90 100.80 100.80 16.9K
12:05 100.79 100.81 100.79 100.81 1.2K
12:06 100.81 100.84 100.76 100.84 3.3K
12:07 100.93 100.95 100.86 100.89 3.6K
12:08 100.91 100.91 100.91 100.91 0.3K
12:09 100.98 101.06 100.98 101.03 6.9K
12:10 101.05 101.05 101.00 101.00 2.2K
12:11 100.98 100.98 100.90 100.95 6.1K
12:12 101.02 101.02 100.99 101.01 3.5K
12:13 101.00 101.00 101.00 101.00 0.5K
12:14 101.00 101.00 100.90 100.99 4.7K
12:15 100.99 101.04 100.99 101.01 4.2K
12:16 101.02 101.12 101.02 101.12 1.9K
12:17 101.12 101.12 101.06 101.12 2.0K
12:18 101.14 101.14 101.11 101.14 3.7K
12:19 101.14 101.20 101.14 101.20 1.9K
12:20 101.16 101.19 101.11 101.11 2.6K
12:21 101.18 101.33 101.18 101.33 6.5K
12:22 101.29 101.33 101.24 101.26 4.6K
12:23 101.28 101.34 101.26 101.34 0.9K
12:24 101.36 101.36 101.29 101.29 5.3K
12:25 101.35 101.40 101.33 101.35 3.4K
12:26 101.30 101.35 101.30 101.30 2.0K
12:27 101.32 101.41 101.28 101.38 3.7K
12:28 101.41 101.47 101.38 101.43 2.7K
12:29 101.46 101.46 101.41 101.45 4.5K
12:30 101.43 101.44 101.36 101.44 5.4K
12:31 101.42 101.46 101.34 101.35 10.4K
12:32 101.31 101.31 101.25 101.25 9.5K
12:33 101.21 101.32 101.21 101.27 6.7K
12:34 101.33 101.33 101.31 101.32 1.0K
12:35 101.32 101.35 101.30 101.32 5.8K
12:36 101.32 101.38 101.32 101.38 3.9K
12:37 101.35 101.45 101.35 101.42 7.7K
12:38 101.43 101.58 101.43 101.58 4.1K
12:39 101.58 101.59 101.51 101.59 4.6K
12:40 101.61 101.62 101.54 101.59 5.3K
12:41 101.59 101.61 101.54 101.56 10.2K
12:42 101.56 101.56 101.47 101.47 6.5K
12:43 101.45 101.50 101.45 101.50 3.7K
12:44 101.38 101.38 101.28 101.28 7.7K
12:45 101.28 101.30 101.22 101.22 4.4K
12:46 101.20 101.20 101.12 101.13 5.3K
12:47 101.13 101.13 100.97 101.03 9.4K
12:48 101.03 101.03 100.96 100.96 8.2K
12:49 100.95 101.07 100.95 101.03 7.0K
12:50 100.99 101.12 100.99 101.12 7.3K
12:51 101.10 101.20 101.09 101.16 6.9K
12:52 101.18 101.32 101.18 101.32 8.9K
12:53 101.35 101.35 101.27 101.27 3.7K
12:54 101.27 101.27 101.27 101.27 2.0K
12:55 101.28 101.28 101.17 101.17 3.5K
12:56 101.19 101.19 101.13 101.17 20.6K
12:57 101.13 101.13 101.06 101.06 9.6K
12:58 101.06 101.17 101.06 101.17 4.3K
12:59 101.15 101.17 101.15 101.17 2.6K
13:00 101.17 101.25 101.12 101.16 6.7K
13:01 101.16 101.17 101.15 101.15 1.4K
13:02 101.15 101.23 101.15 101.23 6.5K
13:03 101.22 101.23 101.17 101.20 3.4K
13:04 101.23 101.36 101.23 101.35 9.3K
13:05 101.35 101.46 101.35 101.41 9.9K
13:06 101.38 101.38 101.29 101.29 8.5K
13:07 101.29 101.29 101.28 101.28 1.0K
13:08 101.25 101.25 101.25 101.25 2.7K
13:09 101.25 101.25 101.21 101.21 2.8K
13:10 101.21 101.25 101.21 101.25 3.2K
13:11 101.19 101.22 101.15 101.15 5.2K
13:12 101.17 101.26 101.17 101.26 3.1K
13:13 101.22 101.28 101.22 101.28 1.4K
13:14 101.21 101.22 101.17 101.22 6.5K
13:15 101.22 101.22 101.20 101.20 2.4K
13:16 101.24 101.24 101.19 101.19 5.7K
13:17 101.17 101.19 101.17 101.19 4.3K
13:18 101.18 101.25 101.16 101.25 6.6K
13:19 101.25 101.25 101.20 101.23 4.7K
13:20 101.20 101.20 101.19 101.19 3.7K
13:21 101.20 101.29 101.20 101.29 5.9K
13:22 101.25 101.32 101.25 101.30 3.7K
13:23 101.26 101.26 101.13 101.13 7.7K
13:24 101.11 101.16 101.11 101.16 1.1K
13:25 101.11 101.14 101.11 101.14 1.0K
13:26 101.11 101.11 101.02 101.02 6.6K
13:27 100.99 101.03 100.97 101.03 3.5K
13:28 101.06 101.15 101.06 101.15 1.8K
13:29 101.12 101.12 101.10 101.10 3.1K
13:30 101.10 101.12 101.08 101.08 3.1K
13:31 101.07 101.07 101.02 101.02 2.5K
13:32 101.00 101.00 100.98 101.00 3.7K
13:33 100.99 101.01 100.99 101.01 1.0K
13:34 101.02 101.04 101.00 101.00 2.0K
13:35 100.94 100.94 100.94 100.94 2.8K
13:36 100.95 100.97 100.95 100.97 1.8K
13:37 100.97 100.97 100.94 100.97 4.4K
13:38 100.98 100.98 100.93 100.93 5.8K
13:39 100.94 100.99 100.94 100.94 10.6K
13:40 100.97 100.97 100.95 100.95 1.7K
13:41 100.96 100.96 100.90 100.90 20.4K
13:42 100.90 100.94 100.90 100.94 10.6K
13:43 100.94 100.99 100.94 100.96 2.1K
13:44 100.93 100.95 100.93 100.95 2.4K
13:45 100.90 100.92 100.90 100.92 17.0K
13:46 100.93 100.93 100.93 100.93 1.8K
13:47 100.95 100.99 100.95 100.99 3.7K
13:48 100.96 100.96 100.93 100.93 2.9K
13:49 100.90 100.91 100.90 100.91 3.6K
13:50 100.91 101.06 100.91 101.03 9.4K
13:51 101.02 101.02 100.98 100.99 2.5K
13:52 101.04 101.11 101.04 101.11 3.5K
13:53 101.08 101.08 101.02 101.04 2.5K
13:54 100.99 101.01 100.99 101.01 3.0K
13:55 101.02 101.02 101.02 101.02 2.4K
13:56 100.98 100.98 100.95 100.95 2.0K
13:57 100.97 100.97 100.90 100.93 4.3K
13:58 100.96 100.96 100.95 100.95 0.5K
13:59 100.95 100.95 100.90 100.92 13.6K
14:00 100.93 100.97 100.91 100.97 1.8K
14:01 100.99 101.07 100.99 101.06 3.9K
14:02 101.06 101.09 101.06 101.06 3.6K
14:03 101.06 101.09 101.06 101.07 1.9K
14:04 101.06 101.06 101.06 101.06 1.8K
14:05 101.05 101.08 101.05 101.08 1.8K
14:06 101.11 101.12 101.05 101.05 4.4K
14:07 101.00 101.01 100.99 100.99 2.0K
14:08 100.99 101.04 100.99 101.04 2.1K
14:09 100.97 101.02 100.97 101.02 3.9K
14:10 101.03 101.09 101.02 101.09 2.5K
14:11 101.08 101.11 101.08 101.10 5.0K
14:12 101.12 101.14 101.12 101.14 2.9K
14:13 101.14 101.16 101.12 101.16 2.4K
14:14 101.18 101.24 101.17 101.17 3.9K
14:15 101.17 101.17 101.08 101.13 5.3K
14:16 101.11 101.12 101.10 101.10 4.3K
14:17 101.07 101.07 101.03 101.03 2.9K
14:18 101.01 101.01 100.99 101.00 4.3K
14:19 101.02 101.07 101.02 101.02 4.3K
14:20 101.03 101.06 101.02 101.06 2.6K
14:21 101.05 101.05 101.05 101.05 1.4K
14:22 101.04 101.04 101.04 101.04 0.6K
14:23 101.05 101.07 101.05 101.07 3.4K
14:24 101.09 101.20 101.09 101.20 2.5K
14:25 101.21 101.26 101.21 101.23 4.0K
14:26 101.20 101.20 101.19 101.19 3.8K
14:27 101.27 101.28 101.25 101.25 2.9K
14:28 101.20 101.22 101.18 101.22 5.0K
14:29 101.30 101.30 101.25 101.25 2.8K
14:30 101.23 101.23 101.20 101.20 2.9K
14:31 101.23 101.30 101.23 101.30 3.6K
14:32 101.28 101.31 101.27 101.27 5.2K
14:33 101.30 101.33 101.30 101.33 1.6K
14:34 101.33 101.33 101.17 101.17 5.4K
14:35 101.16 101.16 101.11 101.11 3.1K
14:36 101.13 101.22 101.13 101.17 4.2K
14:37 101.19 101.28 101.19 101.28 3.1K
14:38 101.29 101.29 101.23 101.23 2.2K
14:39 101.25 101.27 101.20 101.21 1.8K
14:40 101.22 101.22 101.15 101.15 3.3K
14:41 101.15 101.21 101.15 101.21 2.1K
14:42 101.23 101.29 101.23 101.29 3.9K
14:43 101.27 101.31 101.27 101.31 2.4K
14:44 101.28 101.30 101.27 101.27 5.4K
14:45 101.23 101.23 101.22 101.23 4.7K
14:46 101.23 101.26 101.23 101.26 3.0K
14:47 101.28 101.28 101.27 101.27 1.9K
14:48 101.29 101.31 101.29 101.31 1.7K
14:49 101.29 101.29 101.26 101.28 3.4K
14:50 101.25 101.26 101.22 101.22 5.3K
14:51 101.22 101.23 101.17 101.17 4.8K
14:52 101.15 101.15 101.09 101.12 11.9K
14:53 101.13 101.13 101.11 101.12 2.7K
14:54 101.13 101.15 101.10 101.15 3.5K
14:55 101.15 101.17 101.11 101.11 6.6K
14:56 101.08 101.09 101.05 101.05 2.0K
14:57 101.05 101.08 101.05 101.07 6.4K
14:58 101.10 101.15 101.10 101.13 5.8K
14:59 101.16 101.18 101.13 101.16 2.9K
15:00 101.16 101.27 101.16 101.27 3.1K
15:01 101.25 101.29 101.24 101.28 9.6K
15:02 101.24 101.24 101.23 101.24 2.3K
15:03 101.22 101.22 101.17 101.17 3.1K
15:04 101.15 101.15 101.09 101.11 4.9K
15:05 101.12 101.12 101.06 101.06 3.3K
15:06 101.08 101.15 101.05 101.10 5.9K
15:07 101.09 101.11 101.08 101.11 4.5K
15:08 101.09 101.09 101.02 101.02 5.1K
15:09 101.03 101.07 101.03 101.03 5.6K
15:10 101.00 101.04 100.99 101.04 6.7K
15:11 101.08 101.13 101.08 101.13 5.5K
15:12 101.16 101.19 101.16 101.16 8.4K
15:13 101.16 101.16 101.08 101.08 8.1K
15:14 101.09 101.12 101.04 101.05 10.6K
15:15 101.05 101.07 101.03 101.07 3.6K
15:16 101.09 101.10 101.08 101.08 3.1K
15:17 101.01 101.01 100.95 100.98 5.8K
15:18 100.99 101.04 100.99 101.04 8.7K
15:19 101.04 101.05 100.99 101.01 7.3K
15:20 100.97 100.97 100.93 100.94 10.9K
15:21 100.96 100.96 100.92 100.92 3.1K
15:22 100.92 100.93 100.91 100.92 30.6K
15:23 100.91 100.97 100.91 100.96 17.3K
15:24 100.96 100.97 100.90 100.91 9.9K
15:25 100.91 100.93 100.86 100.86 52.7K
15:26 100.88 100.88 100.74 100.74 7.1K
15:27 100.73 100.75 100.71 100.72 7.3K
15:28 100.75 100.77 100.64 100.64 9.2K
15:29 100.64 100.73 100.64 100.73 7.7K
15:30 100.72 100.80 100.71 100.78 4.8K
15:31 100.80 100.96 100.80 100.90 6.2K
15:32 100.94 100.99 100.91 100.98 4.7K
15:33 100.97 101.04 100.97 101.04 5.7K
15:34 101.04 101.06 101.01 101.01 8.1K
15:35 101.01 101.04 101.01 101.04 3.8K
15:36 100.96 100.96 100.91 100.92 7.0K
15:37 100.95 100.97 100.92 100.97 5.3K
15:38 100.98 100.98 100.91 100.94 7.0K
15:39 100.92 100.95 100.92 100.95 1.8K
15:40 100.97 101.07 100.96 101.07 6.9K
15:41 101.07 101.07 100.96 101.04 9.2K
15:42 101.01 101.04 101.01 101.04 4.1K
15:43 101.04 101.05 100.99 100.99 8.2K
15:44 101.02 101.07 101.02 101.06 5.9K
15:45 101.03 101.03 100.93 100.93 9.2K
15:46 100.93 100.99 100.92 100.99 9.7K
15:47 100.97 101.00 100.95 101.00 3.6K
15:48 101.02 101.09 101.02 101.09 7.9K
15:49 101.09 101.15 101.09 101.15 18.2K
15:50 101.07 101.15 101.02 101.02 19.1K
15:51 101.00 101.01 100.99 100.99 16.5K
15:52 100.99 101.17 100.99 101.13 21.8K
15:53 101.16 101.26 101.13 101.13 21.0K
15:54 101.15 101.21 101.15 101.16 16.1K
15:55 101.16 101.20 101.14 101.15 28.9K
15:56 101.15 101.25 101.15 101.23 37.1K
15:57 101.20 101.23 101.19 101.21 31.0K
15:58 101.21 101.25 101.20 101.22 44.1K
15:59 101.22 101.24 101.20 101.24 86.3K
16:00 101.18 101.18 101.18 101.18 215.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar