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
09:30 101.15 101.79 101.15 101.79 20.6K
09:33 101.16 101.26 100.96 101.13 11.5K
09:34 100.81 100.81 100.72 100.72 8.2K
09:35 100.72 100.95 100.72 100.95 2.6K
09:36 101.00 101.00 101.00 101.00 0.9K
09:37 101.00 101.01 101.00 101.01 0.7K
09:38 101.01 101.01 100.75 100.75 2.3K
09:39 100.75 100.76 100.75 100.76 1.2K
09:40 100.76 101.13 100.76 101.06 5.2K
09:41 101.06 101.22 101.06 101.22 8.2K
09:42 101.24 101.34 101.24 101.33 1.5K
09:43 101.33 101.33 101.33 101.33 0.4K
09:44 101.34 101.34 101.34 101.34 0.1K
09:45 101.40 101.74 101.40 101.74 3.0K
09:46 101.73 101.96 101.69 101.69 9.2K
09:47 101.69 101.69 101.58 101.58 3.2K
09:48 101.67 101.74 101.67 101.72 2.4K
09:49 101.75 101.87 101.75 101.87 1.5K
09:50 101.89 101.89 101.89 101.89 0.9K
09:51 102.00 102.00 101.87 101.87 1.6K
09:52 101.93 101.94 101.82 101.89 4.6K
09:53 101.84 101.84 101.84 101.84 1.6K
09:54 101.99 101.99 101.99 101.99 11.1K
09:55 101.93 101.93 101.93 101.93 1.0K
09:56 101.90 101.90 101.76 101.76 2.0K
09:57 101.76 101.85 101.72 101.85 8.0K
09:58 101.84 101.84 101.75 101.80 3.8K
09:59 101.72 101.77 101.69 101.69 1.6K
10:00 101.51 101.51 101.09 101.30 12.5K
10:01 101.36 101.45 101.33 101.45 12.7K
10:02 101.38 101.46 101.38 101.41 2.3K
10:03 101.45 101.49 101.44 101.46 4.2K
10:04 101.62 101.80 101.62 101.80 9.1K
10:05 101.85 101.92 101.82 101.86 5.5K
10:06 101.83 101.89 101.83 101.84 5.9K
10:07 101.86 101.86 101.83 101.84 2.9K
10:08 101.81 101.88 101.65 101.81 3.6K
10:09 101.74 101.74 101.74 101.74 1.4K
10:10 101.83 101.89 101.83 101.89 3.4K
10:11 101.90 101.95 101.87 101.91 7.8K
10:12 101.84 101.91 101.69 101.74 33.0K
10:13 101.73 101.87 101.69 101.87 8.1K
10:14 101.86 101.86 101.72 101.77 3.9K
10:15 101.81 101.88 101.81 101.88 1.8K
10:16 101.83 101.97 101.82 101.82 2.0K
10:17 101.88 101.88 101.76 101.76 4.2K
10:18 101.82 101.85 101.78 101.79 5.2K
10:19 101.79 101.86 101.79 101.86 2.9K
10:20 101.83 101.83 101.70 101.70 3.2K
10:21 101.70 101.78 101.66 101.78 4.7K
10:22 101.83 101.89 101.83 101.89 4.7K
10:23 101.85 101.93 101.82 101.93 5.9K
10:24 101.94 101.94 101.86 101.86 11.7K
10:25 101.89 101.89 101.78 101.79 6.3K
10:26 101.75 101.75 101.72 101.73 3.3K
10:27 101.77 101.85 101.77 101.85 8.1K
10:28 101.91 101.94 101.86 101.91 3.7K
10:29 101.79 101.79 101.73 101.73 3.1K
10:30 101.78 101.78 101.73 101.74 1.4K
10:31 101.74 101.84 101.73 101.73 4.6K
10:32 101.67 101.76 101.67 101.76 4.1K
10:33 101.80 101.80 101.70 101.70 1.4K
10:34 101.71 101.74 101.71 101.74 3.6K
10:35 101.68 101.68 101.68 101.68 1.1K
10:36 101.68 101.76 101.66 101.66 5.8K
10:37 101.68 101.72 101.68 101.68 2.4K
10:38 101.71 101.79 101.71 101.79 4.4K
10:39 101.73 101.80 101.73 101.79 6.5K
10:40 101.80 101.85 101.78 101.78 5.8K
10:41 101.84 101.84 101.80 101.81 2.9K
10:42 101.80 101.87 101.79 101.82 5.0K
10:43 101.77 101.84 101.76 101.84 6.8K
10:44 101.88 101.97 101.88 101.94 9.3K
10:45 101.93 102.01 101.93 101.96 8.8K
10:46 101.97 102.03 101.96 101.99 14.2K
10:47 102.00 102.00 101.89 101.89 3.9K
10:48 101.92 101.92 101.91 101.92 1.7K
10:49 101.94 101.95 101.92 101.95 6.7K
10:50 101.92 101.99 101.92 101.99 5.7K
10:51 102.01 102.03 101.97 102.03 6.8K
10:52 102.04 102.07 102.02 102.04 1.9K
10:53 102.05 102.13 102.04 102.04 15.9K
10:54 102.08 102.10 101.99 102.04 13.0K
10:55 102.10 102.10 101.92 102.00 11.4K
10:56 101.95 102.06 101.94 102.02 14.6K
10:57 102.01 102.04 101.98 102.01 8.2K
10:58 101.99 102.07 101.98 102.07 6.5K
10:59 102.05 102.14 102.05 102.14 7.1K
11:00 102.17 102.30 102.17 102.24 14.6K
11:01 102.29 102.31 102.21 102.31 12.4K
11:02 102.34 102.36 102.29 102.29 4.6K
11:03 102.27 102.35 102.27 102.35 17.7K
11:04 102.45 102.58 102.45 102.58 21.8K
11:05 102.60 102.60 102.50 102.51 13.1K
11:06 102.52 102.52 102.49 102.49 6.5K
11:07 102.53 102.53 102.46 102.49 8.3K
11:08 102.57 102.59 102.52 102.52 6.4K
11:09 102.47 102.52 102.44 102.46 5.8K
11:10 102.49 102.51 102.45 102.47 21.0K
11:11 102.48 102.53 102.47 102.49 28.4K
11:12 102.48 102.55 102.46 102.55 34.5K
11:13 102.57 102.57 102.44 102.44 24.2K
11:14 102.49 102.56 102.43 102.47 21.4K
11:15 102.45 102.60 102.45 102.56 17.2K
11:16 102.54 102.60 102.51 102.60 15.4K
11:17 102.57 102.63 102.57 102.63 8.6K
11:18 102.63 102.63 102.56 102.56 6.4K
11:19 102.56 102.74 102.56 102.74 10.8K
11:20 102.72 102.75 102.65 102.69 9.4K
11:21 102.68 102.86 102.68 102.86 16.8K
11:22 102.77 102.85 102.72 102.85 4.9K
11:23 102.90 103.06 102.81 102.94 85.5K
11:24 102.94 102.96 102.82 102.84 25.4K
11:25 102.84 102.92 102.79 102.88 19.7K
11:26 102.88 102.91 102.79 102.79 8.2K
11:27 102.83 102.86 102.79 102.79 9.9K
11:28 102.79 102.80 102.71 102.71 11.3K
11:29 102.72 102.72 102.62 102.68 18.8K
11:30 102.72 102.77 102.70 102.70 6.2K
11:31 102.68 102.81 102.68 102.79 16.1K
11:32 102.78 102.82 102.74 102.77 12.7K
11:33 102.81 102.94 102.81 102.82 7.3K
11:34 102.83 102.87 102.82 102.87 5.0K
11:35 102.87 102.90 102.87 102.90 4.3K
11:36 102.90 102.99 102.90 102.94 5.7K
11:37 102.94 102.97 102.92 102.93 4.4K
11:38 102.92 102.97 102.87 102.96 8.1K
11:39 102.96 102.96 102.92 102.92 6.9K
11:40 102.94 103.01 102.91 103.01 8.7K
11:41 103.01 103.13 103.01 103.13 3.6K
11:42 103.18 103.19 103.13 103.17 2.3K
11:43 103.17 103.17 103.11 103.13 5.4K
11:44 103.13 103.16 103.11 103.12 4.5K
11:45 103.13 103.13 103.03 103.03 7.8K
11:46 103.03 103.06 103.03 103.06 2.8K
11:47 103.04 103.05 103.00 103.01 10.2K
11:48 103.00 103.10 103.00 103.08 6.0K
11:49 103.12 103.15 103.12 103.14 4.8K
11:50 103.08 103.08 102.92 102.92 10.9K
11:51 102.92 102.94 102.91 102.91 7.2K
11:52 102.91 102.93 102.85 102.85 7.2K
11:53 102.85 102.85 102.82 102.85 7.1K
11:54 102.87 102.88 102.85 102.87 9.7K
11:55 102.82 102.88 102.82 102.88 3.4K
11:56 102.85 102.89 102.82 102.89 7.0K
11:57 102.95 102.95 102.89 102.89 3.0K
11:58 102.87 102.87 102.82 102.82 1.2K
11:59 102.81 102.88 102.81 102.86 11.0K
12:00 102.90 102.91 102.87 102.87 3.5K
12:01 102.83 102.94 102.83 102.94 13.6K
12:02 102.94 102.94 102.86 102.86 3.7K
12:03 102.82 102.83 102.82 102.83 3.2K
12:04 102.83 102.85 102.81 102.85 10.9K
12:05 102.86 102.90 102.84 102.85 4.3K
12:06 102.84 102.84 102.80 102.84 3.0K
12:07 102.85 102.87 102.83 102.85 4.1K
12:08 102.84 102.87 102.79 102.79 3.7K
12:09 102.75 102.75 102.70 102.71 4.0K
12:10 102.71 102.74 102.71 102.73 4.7K
12:11 102.74 102.77 102.71 102.71 10.3K
12:12 102.69 102.69 102.58 102.58 13.3K
12:13 102.55 102.64 102.55 102.60 18.1K
12:14 102.60 102.60 102.57 102.60 4.9K
12:15 102.60 102.62 102.56 102.57 3.4K
12:16 102.56 102.57 102.45 102.45 5.5K
12:17 102.45 102.55 102.42 102.53 8.5K
12:18 102.52 102.52 102.46 102.46 1.9K
12:19 102.42 102.48 102.42 102.48 5.9K
12:20 102.50 102.61 102.50 102.61 5.1K
12:21 102.65 102.65 102.63 102.64 1.9K
12:22 102.59 102.59 102.52 102.52 4.8K
12:23 102.48 102.58 102.48 102.56 3.5K
12:24 102.59 102.63 102.59 102.59 2.6K
12:25 102.55 102.55 102.53 102.55 3.2K
12:26 102.52 102.52 102.46 102.48 4.4K
12:27 102.51 102.51 102.45 102.47 1.7K
12:28 102.43 102.43 102.38 102.38 2.6K
12:29 102.41 102.41 102.39 102.39 4.3K
12:30 102.43 102.47 102.43 102.47 3.6K
12:31 102.44 102.51 102.36 102.36 9.1K
12:32 102.37 102.47 102.35 102.47 5.0K
12:33 102.48 102.53 102.48 102.50 4.4K
12:34 102.50 102.54 102.46 102.46 3.8K
12:35 102.51 102.56 102.51 102.56 3.1K
12:36 102.56 102.56 102.55 102.55 2.6K
12:37 102.52 102.55 102.52 102.55 1.0K
12:38 102.55 102.55 102.47 102.53 3.9K
12:39 102.50 102.53 102.40 102.40 5.2K
12:40 102.40 102.49 102.40 102.49 4.7K
12:41 102.46 102.46 102.46 102.46 0.7K
12:42 102.46 102.46 102.41 102.42 2.3K
12:43 102.42 102.45 102.41 102.45 2.3K
12:44 102.45 102.52 102.41 102.52 4.0K
12:45 102.49 102.49 102.42 102.43 4.6K
12:46 102.44 102.44 102.39 102.39 3.3K
12:47 102.37 102.41 102.35 102.41 5.7K
12:48 102.37 102.46 102.36 102.46 3.7K
12:49 102.48 102.48 102.40 102.40 2.9K
12:50 102.43 102.44 102.42 102.44 3.0K
12:51 102.46 102.56 102.46 102.56 5.3K
12:52 102.55 102.56 102.55 102.56 2.6K
12:53 102.54 102.57 102.54 102.57 10.8K
12:54 102.57 102.59 102.56 102.58 3.3K
12:55 102.53 102.57 102.53 102.56 4.8K
12:56 102.56 102.56 102.56 102.56 3.0K
12:57 102.56 102.56 102.56 102.56 1.8K
12:58 102.51 102.60 102.51 102.56 2.6K
12:59 102.55 102.57 102.51 102.51 4.2K
13:00 102.50 102.61 102.50 102.61 4.5K
13:01 102.61 102.68 102.59 102.68 3.1K
13:02 102.72 102.77 102.72 102.77 7.3K
13:03 102.65 102.68 102.65 102.68 8.5K
13:04 102.65 102.65 102.65 102.65 2.2K
13:05 102.63 102.69 102.63 102.69 1.0K
13:06 102.69 102.82 102.69 102.82 8.3K
13:07 102.89 102.89 102.84 102.84 2.2K
13:08 102.89 103.04 102.89 102.99 16.4K
13:09 103.02 103.12 103.02 103.12 18.0K
13:10 103.07 103.09 103.06 103.09 4.9K
13:11 103.11 103.19 103.11 103.15 10.2K
13:12 103.15 103.20 103.14 103.14 24.4K
13:13 103.14 103.17 103.14 103.15 14.5K
13:14 103.09 103.09 102.94 103.02 12.9K
13:15 103.08 103.12 103.08 103.09 1.5K
13:16 103.14 103.15 103.10 103.11 4.2K
13:17 103.10 103.10 103.01 103.01 3.9K
13:18 102.98 102.98 102.94 102.97 6.1K
13:19 102.93 102.97 102.93 102.97 8.0K
13:20 102.96 102.97 102.95 102.96 2.5K
13:21 102.97 102.97 102.90 102.90 8.0K
13:22 102.92 102.92 102.85 102.90 3.0K
13:23 102.87 102.91 102.87 102.91 4.8K
13:24 102.91 102.91 102.91 102.91 0.8K
13:25 102.92 102.96 102.89 102.92 7.0K
13:26 102.89 102.89 102.84 102.87 6.3K
13:27 102.83 102.83 102.74 102.76 8.5K
13:28 102.79 102.87 102.79 102.85 10.1K
13:29 102.86 102.87 102.85 102.85 1.6K
13:30 102.85 102.85 102.81 102.83 5.9K
13:31 102.83 102.92 102.83 102.91 6.5K
13:32 102.87 102.87 102.87 102.87 2.1K
13:33 102.88 102.88 102.84 102.85 6.3K
13:34 102.85 102.89 102.85 102.87 8.6K
13:35 102.86 102.86 102.83 102.83 3.7K
13:36 102.81 102.82 102.78 102.82 11.6K
13:37 102.83 102.91 102.78 102.90 19.3K
13:38 102.84 102.86 102.79 102.81 24.3K
13:39 102.80 102.80 102.76 102.79 25.3K
13:40 102.78 102.83 102.72 102.83 5.8K
13:41 102.84 102.88 102.84 102.85 5.9K
13:42 102.81 102.84 102.81 102.84 2.3K
13:43 102.83 102.96 102.83 102.96 10.5K
13:44 102.95 102.95 102.81 102.90 9.7K
13:45 102.92 102.92 102.87 102.91 5.8K
13:46 102.93 102.98 102.90 102.97 6.8K
13:47 102.98 102.98 102.83 102.83 6.6K
13:48 102.82 102.84 102.75 102.75 8.4K
13:49 102.77 102.81 102.75 102.79 7.8K
13:50 102.81 102.89 102.79 102.89 8.1K
13:51 102.89 102.92 102.88 102.88 3.9K
13:52 102.84 102.85 102.77 102.85 10.4K
13:53 102.86 102.87 102.83 102.85 9.7K
13:54 102.90 102.90 102.83 102.84 7.4K
13:55 102.85 102.88 102.85 102.86 3.3K
13:56 102.84 102.85 102.84 102.84 6.5K
13:57 102.82 102.82 102.74 102.75 10.4K
13:58 102.76 102.76 102.69 102.69 8.2K
13:59 102.71 102.71 102.63 102.71 18.9K
14:00 102.74 102.80 102.73 102.79 7.9K
14:01 102.78 102.80 102.76 102.79 10.8K
14:02 102.81 102.81 102.74 102.77 2.9K
14:03 102.80 102.84 102.79 102.84 6.0K
14:04 102.84 102.84 102.79 102.81 8.0K
14:05 102.77 102.77 102.70 102.76 7.2K
14:06 102.78 102.78 102.73 102.75 6.3K
14:07 102.75 102.75 102.75 102.75 2.5K
14:08 102.77 102.79 102.75 102.75 3.7K
14:09 102.73 102.76 102.73 102.76 3.1K
14:10 102.75 102.83 102.72 102.83 8.2K
14:11 102.87 102.89 102.86 102.89 4.2K
14:12 102.89 102.89 102.86 102.87 3.1K
14:13 102.85 102.86 102.82 102.85 4.0K
14:14 102.86 102.86 102.86 102.86 1.6K
14:15 102.86 102.90 102.86 102.90 6.7K
14:16 102.89 102.96 102.89 102.96 5.5K
14:17 102.98 103.03 102.98 103.01 6.2K
14:18 103.00 103.00 102.97 102.98 7.4K
14:19 102.99 102.99 102.99 102.99 1.0K
14:20 103.01 103.01 102.98 103.00 2.0K
14:21 103.00 103.02 102.97 102.99 13.7K
14:22 102.99 102.99 102.94 102.94 5.3K
14:23 102.97 103.00 102.95 102.96 10.0K
14:24 102.96 102.96 102.90 102.92 8.1K
14:25 102.93 102.98 102.93 102.96 4.7K
14:26 102.96 102.96 102.96 102.96 1.7K
14:27 102.96 102.96 102.96 102.96 0.6K
14:28 102.96 102.96 102.93 102.93 3.8K
14:29 102.92 102.93 102.88 102.88 10.2K
14:30 102.83 102.95 102.83 102.95 15.7K
14:31 102.97 103.01 102.95 103.01 4.4K
14:32 102.99 102.99 102.99 102.99 0.5K
14:33 103.01 103.01 102.95 102.95 6.0K
14:34 102.95 102.95 102.87 102.87 12.5K
14:35 102.86 102.90 102.84 102.84 10.0K
14:36 102.81 102.85 102.77 102.79 8.6K
14:37 102.80 102.88 102.80 102.85 13.1K
14:38 102.84 102.88 102.83 102.83 25.4K
14:39 102.84 102.94 102.84 102.94 5.9K
14:40 102.93 102.93 102.89 102.89 3.2K
14:41 102.85 102.87 102.85 102.87 2.3K
14:42 102.87 102.89 102.80 102.84 5.5K
14:43 102.83 102.90 102.83 102.88 7.0K
14:44 102.89 102.90 102.85 102.87 4.9K
14:45 102.88 102.93 102.88 102.88 9.0K
14:46 102.90 102.91 102.88 102.88 4.6K
14:47 102.91 102.91 102.91 102.91 3.4K
14:48 102.91 102.91 102.91 102.91 3.3K
14:49 102.91 102.96 102.91 102.92 13.1K
14:50 102.92 102.92 102.90 102.90 3.3K
14:51 102.90 102.90 102.84 102.84 6.3K
14:52 102.83 102.84 102.82 102.82 1.6K
14:53 102.85 102.86 102.84 102.85 9.8K
14:54 102.84 102.84 102.83 102.84 9.3K
14:55 102.84 102.84 102.78 102.79 6.2K
14:56 102.79 102.81 102.75 102.75 4.4K
14:57 102.74 102.74 102.69 102.69 3.7K
14:58 102.69 102.69 102.66 102.66 9.5K
14:59 102.65 102.67 102.55 102.56 11.0K
15:00 102.56 102.62 102.50 102.58 11.2K
15:01 102.58 102.60 102.58 102.58 6.1K
15:02 102.58 102.65 102.58 102.65 8.6K
15:03 102.62 102.65 102.62 102.63 1.6K
15:04 102.63 102.64 102.61 102.63 4.1K
15:05 102.61 102.67 102.61 102.67 18.3K
15:06 102.67 102.69 102.66 102.66 6.5K
15:07 102.66 102.68 102.66 102.68 8.9K
15:08 102.71 102.81 102.71 102.79 6.8K
15:09 102.77 102.84 102.77 102.84 4.3K
15:10 102.82 102.84 102.82 102.84 5.7K
15:12 102.87 102.87 102.83 102.87 3.9K
15:13 102.82 102.82 102.81 102.81 2.4K
15:14 102.81 102.85 102.81 102.85 6.9K
15:15 102.87 102.87 102.80 102.80 6.2K
15:16 102.81 102.83 102.81 102.83 7.6K
15:17 102.83 102.83 102.73 102.74 6.9K
15:18 102.72 102.72 102.68 102.72 7.1K
15:19 102.75 102.75 102.72 102.72 5.7K
15:20 102.70 102.70 102.66 102.67 4.3K
15:21 102.69 102.72 102.61 102.61 6.5K
15:22 102.61 102.61 102.50 102.50 9.1K
15:23 102.51 102.52 102.48 102.50 9.9K
15:24 102.50 102.54 102.47 102.47 7.9K
15:25 102.50 102.50 102.48 102.50 1.8K
15:26 102.50 102.50 102.48 102.49 15.0K
15:27 102.50 102.50 102.47 102.48 6.2K
15:28 102.48 102.48 102.46 102.47 3.9K
15:29 102.48 102.50 102.46 102.50 10.9K
15:30 102.50 102.51 102.50 102.50 4.3K
15:31 102.51 102.52 102.49 102.51 10.6K
15:32 102.50 102.60 102.50 102.60 6.9K
15:33 102.62 102.62 102.58 102.59 6.6K
15:34 102.59 102.59 102.59 102.59 4.9K
15:35 102.59 102.59 102.51 102.53 11.7K
15:36 102.47 102.50 102.47 102.48 6.0K
15:37 102.44 102.46 102.44 102.45 5.6K
15:38 102.46 102.46 102.43 102.45 4.2K
15:39 102.44 102.45 102.41 102.43 9.7K
15:40 102.44 102.46 102.41 102.46 8.9K
15:41 102.44 102.48 102.43 102.43 12.5K
15:42 102.41 102.42 102.34 102.36 9.3K
15:43 102.39 102.43 102.36 102.43 9.0K
15:44 102.40 102.47 102.40 102.46 11.5K
15:45 102.48 102.51 102.47 102.51 8.0K
15:46 102.51 102.56 102.51 102.53 11.7K
15:47 102.53 102.54 102.53 102.53 10.6K
15:48 102.52 102.52 102.49 102.49 10.3K
15:49 102.48 102.49 102.44 102.49 15.1K
15:50 102.45 102.45 102.32 102.40 29.2K
15:51 102.41 102.57 102.41 102.57 36.2K
15:52 102.58 102.66 102.58 102.61 26.0K
15:53 102.61 102.62 102.60 102.62 21.1K
15:54 102.62 102.63 102.61 102.63 35.9K
15:55 102.63 102.72 102.63 102.71 53.0K
15:56 102.70 102.70 102.67 102.68 47.0K
15:57 102.67 102.74 102.67 102.68 60.4K
15:58 102.67 102.67 102.61 102.61 62.4K
15:59 102.61 102.62 102.52 102.55 133.9K
16:00 102.60 102.60 102.60 102.60 394.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar