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
09:30 102.50 102.76 101.95 102.76 40.7K
09:31 102.55 102.79 102.55 102.79 6.7K
09:32 102.90 102.90 102.40 102.40 4.2K
09:33 102.64 103.09 102.64 103.09 4.8K
09:34 102.91 103.11 102.68 102.93 8.5K
09:35 103.38 103.38 102.98 103.20 7.8K
09:36 103.41 103.50 103.41 103.50 1.6K
09:37 103.34 103.34 103.34 103.34 0.9K
09:38 103.34 103.34 102.89 102.89 8.8K
09:39 103.09 103.21 103.04 103.15 5.1K
09:40 103.16 103.16 103.00 103.09 1.5K
09:41 103.26 103.29 103.26 103.29 1.9K
09:42 103.28 103.36 103.28 103.36 1.4K
09:43 103.44 103.68 103.44 103.68 1.4K
09:44 103.57 103.68 103.57 103.68 2.2K
09:45 103.74 103.74 103.68 103.70 1.9K
09:46 103.72 104.08 103.72 104.08 6.7K
09:47 104.10 104.24 104.05 104.20 27.3K
09:48 104.28 104.32 104.04 104.04 16.2K
09:49 104.01 104.05 103.95 104.05 5.3K
09:50 104.06 104.29 104.06 104.29 6.1K
09:51 104.24 104.24 104.24 104.24 0.8K
09:52 104.24 104.24 104.24 104.24 0.3K
09:53 104.24 104.25 103.87 103.87 11.1K
09:54 103.87 104.20 103.87 104.20 10.1K
09:55 104.13 104.21 104.06 104.12 8.7K
09:56 104.12 104.14 104.12 104.14 2.8K
09:57 104.14 104.14 104.04 104.06 4.8K
09:58 104.06 104.10 103.97 103.97 8.7K
09:59 103.97 104.05 103.97 104.05 3.0K
10:00 103.88 104.09 103.88 104.06 18.9K
10:01 104.14 104.21 103.98 103.98 11.3K
10:02 104.02 104.11 104.02 104.06 2.9K
10:03 104.20 104.22 104.08 104.10 46.1K
10:04 104.09 104.10 104.06 104.06 10.7K
10:05 104.11 104.19 104.05 104.11 28.6K
10:06 104.09 104.24 104.09 104.24 20.2K
10:07 104.20 104.23 104.10 104.10 12.1K
10:08 104.10 104.20 104.08 104.08 8.3K
10:09 104.09 104.09 103.97 103.97 6.7K
10:10 104.01 104.01 103.95 104.00 10.9K
10:11 104.00 104.04 103.91 104.04 18.6K
10:12 104.00 104.30 104.00 104.28 17.0K
10:13 104.26 104.34 104.16 104.34 8.7K
10:14 104.27 104.27 104.14 104.18 7.7K
10:15 104.19 104.19 104.13 104.17 3.2K
10:16 104.18 104.18 104.09 104.10 7.7K
10:17 104.12 104.17 104.12 104.12 6.4K
10:18 104.22 104.22 104.22 104.22 1.7K
10:19 104.31 104.32 104.11 104.18 10.9K
10:20 104.18 104.22 104.18 104.22 4.9K
10:21 104.20 104.29 104.20 104.26 5.8K
10:22 104.26 104.26 104.12 104.18 7.2K
10:23 104.20 104.28 104.16 104.28 2.2K
10:24 104.23 104.23 104.19 104.23 2.3K
10:25 104.23 104.32 104.16 104.16 8.0K
10:26 104.13 104.25 104.10 104.25 5.2K
10:27 104.24 104.30 104.21 104.21 7.1K
10:28 104.23 104.23 104.10 104.12 1.7K
10:29 104.14 104.14 104.07 104.08 2.8K
10:30 104.08 104.08 104.04 104.08 3.5K
10:31 104.12 104.23 104.12 104.22 5.6K
10:32 104.23 104.34 104.23 104.29 2.8K
10:33 104.24 104.31 104.24 104.28 4.4K
10:34 104.30 104.33 104.22 104.29 4.9K
10:35 104.26 104.28 104.26 104.26 1.9K
10:36 104.30 104.35 104.30 104.31 5.1K
10:37 104.26 104.35 104.26 104.35 3.7K
10:38 104.40 104.46 104.40 104.46 3.5K
10:39 104.41 104.69 104.41 104.67 5.5K
10:40 104.54 104.65 104.54 104.65 2.7K
10:41 104.52 104.53 104.51 104.51 6.1K
10:42 104.53 104.53 104.43 104.44 9.0K
10:43 104.39 104.39 104.36 104.38 3.0K
10:44 104.39 104.46 104.39 104.46 1.8K
10:45 104.42 104.42 104.36 104.41 3.7K
10:46 104.42 104.42 104.34 104.37 1.4K
10:47 104.43 104.61 104.43 104.53 9.9K
10:48 104.50 104.58 104.50 104.58 3.5K
10:49 104.64 104.64 104.59 104.60 5.7K
10:50 104.58 104.59 104.53 104.59 17.7K
10:51 104.57 104.57 104.48 104.51 8.3K
10:52 104.51 104.54 104.51 104.54 2.7K
10:53 104.54 104.60 104.54 104.58 5.2K
10:54 104.55 104.59 104.50 104.59 7.2K
10:55 104.59 104.72 104.55 104.72 5.6K
10:56 104.72 104.72 104.62 104.63 6.9K
10:57 104.66 104.66 104.66 104.66 2.6K
10:58 104.66 104.68 104.64 104.67 10.2K
10:59 104.67 104.68 104.65 104.68 10.1K
11:00 104.68 104.71 104.68 104.69 1.7K
11:01 104.70 104.73 104.70 104.72 7.9K
11:02 104.66 104.71 104.66 104.71 11.3K
11:03 104.75 104.80 104.72 104.72 9.0K
11:04 104.68 104.74 104.65 104.74 5.9K
11:05 104.75 104.76 104.72 104.72 4.1K
11:06 104.85 104.89 104.82 104.82 8.6K
11:07 104.81 104.91 104.80 104.91 9.0K
11:08 104.90 104.91 104.78 104.78 7.2K
11:09 104.78 104.81 104.78 104.79 5.9K
11:10 104.79 104.79 104.74 104.74 4.9K
11:11 104.70 104.88 104.70 104.83 16.6K
11:12 104.88 105.07 104.85 105.07 38.8K
11:13 105.08 105.12 105.03 105.06 13.1K
11:14 105.08 105.12 105.05 105.05 6.0K
11:15 105.03 105.06 105.02 105.02 9.8K
11:16 105.02 105.02 104.94 104.99 20.8K
11:17 105.00 105.07 105.00 105.05 11.9K
11:18 105.03 105.08 105.02 105.04 9.1K
11:19 105.04 105.07 105.03 105.07 9.0K
11:20 105.07 105.07 105.00 105.04 5.4K
11:21 105.08 105.09 105.05 105.09 7.2K
11:22 105.13 105.22 105.10 105.19 10.6K
11:23 105.19 105.20 105.16 105.17 4.9K
11:24 105.19 105.26 105.16 105.26 4.9K
11:25 105.23 105.23 105.09 105.09 9.4K
11:26 105.09 105.11 105.05 105.07 5.6K
11:27 105.09 105.10 105.07 105.07 8.0K
11:28 105.07 105.13 105.04 105.04 10.8K
11:29 105.03 105.07 104.99 104.99 11.3K
11:30 105.02 105.05 104.94 105.04 19.9K
11:31 105.03 105.04 104.99 104.99 21.3K
11:32 105.01 105.05 104.98 105.05 22.3K
11:33 105.03 105.04 104.94 104.95 22.5K
11:34 104.90 104.93 104.84 104.92 22.7K
11:35 104.90 105.03 104.90 105.03 23.7K
11:36 105.04 105.07 105.00 105.05 26.1K
11:37 105.03 105.08 105.03 105.03 13.0K
11:38 105.01 105.06 104.99 104.99 11.2K
11:39 104.98 104.98 104.84 104.84 14.7K
11:40 104.83 104.92 104.83 104.91 7.4K
11:41 104.93 105.05 104.87 105.05 20.1K
11:42 105.01 105.05 105.01 105.03 8.1K
11:43 105.00 105.03 104.97 104.97 11.3K
11:44 104.97 105.05 104.97 105.01 11.2K
11:45 104.95 104.96 104.94 104.96 6.1K
11:46 105.00 105.04 105.00 105.01 5.5K
11:47 105.02 105.04 105.02 105.02 6.6K
11:48 105.00 105.04 104.87 104.87 26.2K
11:49 104.90 104.94 104.80 104.80 19.1K
11:50 104.80 104.80 104.72 104.74 12.4K
11:51 104.76 104.83 104.76 104.77 15.5K
11:52 104.77 104.77 104.71 104.71 2.3K
11:53 104.73 104.81 104.72 104.81 7.6K
11:54 104.78 104.81 104.78 104.81 2.9K
11:55 104.82 104.82 104.79 104.82 2.0K
11:56 104.79 104.79 104.69 104.69 8.4K
11:57 104.74 104.74 104.71 104.71 4.0K
11:58 104.71 104.71 104.65 104.67 12.8K
11:59 104.66 104.68 104.64 104.68 5.0K
12:00 104.66 104.75 104.66 104.73 6.4K
12:01 104.76 104.77 104.72 104.74 20.7K
12:02 104.73 104.75 104.72 104.74 9.4K
12:03 104.74 104.77 104.70 104.71 14.4K
12:04 104.70 104.74 104.70 104.74 0.8K
12:05 104.75 104.75 104.71 104.72 8.8K
12:06 104.78 104.83 104.77 104.83 29.3K
12:07 104.82 104.83 104.78 104.78 26.3K
12:08 104.77 104.78 104.77 104.78 2.1K
12:09 104.78 104.78 104.77 104.77 4.0K
12:10 104.77 104.77 104.75 104.77 3.7K
12:11 104.78 104.78 104.74 104.74 5.2K
12:12 104.73 104.82 104.73 104.82 27.9K
12:13 104.82 104.85 104.78 104.84 13.6K
12:14 104.84 104.85 104.82 104.84 9.9K
12:15 104.83 104.83 104.79 104.79 18.3K
12:16 104.76 104.76 104.74 104.74 6.2K
12:17 104.76 104.78 104.76 104.78 5.5K
12:18 104.76 104.76 104.71 104.71 7.7K
12:19 104.71 104.71 104.68 104.69 5.9K
12:20 104.66 104.68 104.66 104.68 1.5K
12:21 104.68 104.77 104.68 104.77 6.0K
12:22 104.78 104.78 104.71 104.75 10.7K
12:23 104.75 104.88 104.74 104.88 11.3K
12:24 104.89 104.89 104.85 104.89 8.2K
12:25 104.93 104.95 104.93 104.94 3.2K
12:26 105.02 105.04 105.01 105.02 5.8K
12:27 105.03 105.04 104.99 105.02 4.9K
12:28 105.02 105.13 105.02 105.08 5.5K
12:29 105.09 105.11 105.03 105.06 13.6K
12:30 105.03 105.03 104.95 104.95 4.4K
12:31 105.02 105.02 105.01 105.01 1.1K
12:32 104.97 105.04 104.97 105.04 2.6K
12:33 105.04 105.11 105.04 105.05 5.6K
12:34 105.02 105.11 105.02 105.11 3.0K
12:35 105.10 105.11 105.03 105.07 4.2K
12:36 105.08 105.15 105.07 105.12 2.9K
12:37 105.09 105.10 105.06 105.08 8.8K
12:38 105.06 105.07 105.06 105.07 2.4K
12:39 105.08 105.09 105.08 105.09 2.2K
12:40 105.04 105.08 104.99 105.08 10.9K
12:41 105.03 105.04 105.02 105.02 5.2K
12:42 105.03 105.07 105.03 105.04 2.7K
12:43 105.04 105.09 105.04 105.09 2.6K
12:44 105.09 105.10 105.03 105.06 7.4K
12:45 105.08 105.08 105.02 105.02 3.1K
12:46 105.00 105.05 104.99 105.02 5.0K
12:47 105.06 105.10 105.06 105.08 19.1K
12:48 105.08 105.08 105.04 105.05 8.3K
12:49 105.10 105.14 105.10 105.14 7.8K
12:50 105.11 105.14 105.04 105.04 9.7K
12:51 105.01 105.04 104.99 105.04 6.3K
12:52 105.04 105.04 104.92 104.92 11.6K
12:53 104.94 104.94 104.92 104.94 0.5K
12:54 104.94 104.94 104.93 104.94 1.7K
12:55 104.97 104.97 104.96 104.97 2.4K
12:56 104.90 104.93 104.90 104.91 4.3K
12:57 104.93 104.93 104.84 104.88 15.7K
12:58 104.84 104.86 104.83 104.83 3.8K
12:59 104.85 104.85 104.85 104.85 2.4K
13:00 104.88 104.88 104.86 104.86 4.3K
13:01 104.86 104.86 104.86 104.86 0.3K
13:02 104.91 104.95 104.90 104.90 8.9K
13:03 104.89 104.89 104.81 104.82 6.5K
13:04 104.82 104.82 104.82 104.82 0.6K
13:05 104.82 104.88 104.82 104.88 3.8K
13:06 104.90 105.02 104.90 105.02 6.6K
13:07 105.03 105.03 105.03 105.03 0.8K
13:08 105.00 105.00 104.96 104.97 6.5K
13:09 104.97 104.98 104.93 104.98 2.8K
13:10 104.96 104.96 104.96 104.96 2.0K
13:11 104.94 104.99 104.94 104.99 9.3K
13:12 105.00 105.06 105.00 105.05 9.2K
13:13 105.05 105.07 105.03 105.07 9.5K
13:14 105.04 105.04 104.99 104.99 6.3K
13:15 105.00 105.00 105.00 105.00 2.7K
13:16 104.96 104.97 104.86 104.86 10.4K
13:17 104.86 104.90 104.85 104.88 17.8K
13:18 104.88 104.88 104.86 104.88 6.5K
13:19 104.89 104.89 104.81 104.86 5.2K
13:20 104.77 104.81 104.75 104.81 5.0K
13:21 104.83 104.85 104.83 104.85 4.2K
13:22 104.88 104.90 104.88 104.89 9.8K
13:24 104.89 104.89 104.89 104.89 1.0K
13:25 104.89 104.92 104.88 104.90 2.7K
13:26 104.90 104.90 104.85 104.85 5.4K
13:27 104.88 104.98 104.88 104.97 11.9K
13:28 104.98 104.98 104.93 104.93 13.5K
13:29 104.91 104.91 104.90 104.91 4.8K
13:30 104.91 104.93 104.91 104.93 5.9K
13:31 104.92 104.92 104.92 104.92 5.1K
13:32 104.92 104.92 104.89 104.90 3.1K
13:33 104.90 104.91 104.87 104.91 5.2K
13:34 104.91 104.96 104.91 104.96 6.0K
13:35 104.99 104.99 104.93 104.94 8.2K
13:36 104.97 105.04 104.97 105.01 15.7K
13:37 105.02 105.02 104.98 104.98 5.2K
13:38 104.98 105.00 104.96 104.96 9.2K
13:39 104.96 104.96 104.95 104.95 2.4K
13:40 104.94 104.96 104.94 104.96 4.9K
13:41 104.96 104.96 104.90 104.91 6.2K
13:42 104.91 104.92 104.91 104.92 7.3K
13:43 104.89 104.90 104.89 104.90 5.7K
13:44 104.90 104.93 104.84 104.84 13.3K
13:45 104.84 104.84 104.79 104.79 5.3K
13:46 104.82 104.84 104.82 104.83 9.2K
13:47 104.84 104.84 104.81 104.83 3.7K
13:48 104.82 104.83 104.79 104.80 6.1K
13:49 104.80 104.82 104.80 104.81 4.4K
13:50 104.83 104.84 104.83 104.84 2.2K
13:51 104.84 104.94 104.84 104.94 46.2K
13:52 104.94 104.95 104.92 104.92 12.5K
13:53 104.96 104.97 104.96 104.97 8.3K
13:54 104.98 104.99 104.98 104.98 1.0K
13:55 105.01 105.03 105.00 105.00 6.9K
13:56 105.01 105.03 105.01 105.03 3.0K
13:57 105.03 105.03 105.00 105.00 11.2K
13:58 105.00 105.01 104.98 104.98 14.9K
13:59 104.98 104.98 104.95 104.98 7.5K
14:00 104.98 105.03 104.96 105.03 22.8K
14:01 105.04 105.04 104.97 104.97 11.1K
14:02 104.98 104.98 104.98 104.98 2.9K
14:03 104.96 104.97 104.92 104.94 12.7K
14:04 104.94 105.00 104.94 104.96 6.5K
14:05 104.95 105.00 104.94 104.98 21.2K
14:06 105.00 105.03 105.00 105.03 13.2K
14:07 105.03 105.03 105.00 105.01 5.3K
14:08 105.01 105.01 104.99 104.99 5.4K
14:09 104.99 105.05 104.99 105.01 5.4K
14:10 104.98 104.99 104.98 104.98 7.8K
14:11 105.00 105.00 104.95 104.97 6.6K
14:12 104.97 104.98 104.96 104.98 6.7K
14:13 104.99 105.04 104.99 105.04 11.9K
14:14 105.04 105.06 105.04 105.05 8.2K
14:15 105.13 105.13 105.04 105.04 21.9K
14:16 105.04 105.04 105.03 105.03 3.7K
14:17 105.06 105.06 105.05 105.05 6.6K
14:18 105.06 105.06 105.02 105.02 7.6K
14:19 105.03 105.03 105.01 105.03 6.6K
14:20 105.04 105.04 105.04 105.04 1.3K
14:21 105.04 105.04 105.00 105.00 6.9K
14:22 104.99 105.01 104.98 105.01 9.0K
14:23 105.03 105.03 105.03 105.03 1.6K
14:24 105.03 105.03 105.01 105.01 4.2K
14:25 105.00 105.05 105.00 105.05 11.1K
14:26 105.05 105.09 105.04 105.09 16.9K
14:27 105.10 105.16 105.10 105.15 9.5K
14:28 105.15 105.15 105.13 105.14 8.6K
14:29 105.13 105.13 105.09 105.09 8.4K
14:30 105.08 105.11 105.08 105.10 17.8K
14:31 105.10 105.11 105.08 105.08 6.2K
14:32 105.08 105.10 105.07 105.10 5.8K
14:33 105.09 105.12 105.07 105.09 12.9K
14:34 105.07 105.07 105.05 105.07 5.6K
14:35 105.08 105.08 105.03 105.03 6.3K
14:36 105.04 105.06 105.03 105.03 4.9K
14:37 105.05 105.08 105.05 105.08 9.3K
14:38 105.08 105.17 105.08 105.15 11.9K
14:39 105.16 105.16 105.06 105.06 14.7K
14:40 105.03 105.05 105.03 105.03 6.8K
14:41 105.03 105.08 105.03 105.08 6.4K
14:42 105.05 105.12 105.05 105.08 8.0K
14:43 105.12 105.12 105.08 105.12 1.5K
14:44 105.12 105.15 105.12 105.14 5.3K
14:45 105.12 105.29 105.12 105.25 17.7K
14:46 105.24 105.26 105.21 105.21 26.9K
14:47 105.20 105.22 105.13 105.15 26.8K
14:48 105.09 105.20 105.08 105.20 25.0K
14:49 105.20 105.21 105.16 105.16 11.8K
14:50 105.15 105.15 105.13 105.15 6.7K
14:51 105.18 105.23 105.18 105.23 11.4K
14:52 105.20 105.20 105.18 105.18 11.4K
14:53 105.17 105.24 105.17 105.24 22.8K
14:54 105.24 105.24 105.20 105.21 24.8K
14:55 105.21 105.22 105.18 105.21 18.1K
14:56 105.19 105.32 105.19 105.26 19.5K
14:57 105.25 105.36 105.25 105.34 18.1K
14:58 105.36 105.37 105.34 105.36 10.0K
14:59 105.35 105.43 105.35 105.39 21.3K
15:00 105.39 105.39 105.26 105.30 21.3K
15:01 105.33 105.38 105.31 105.37 14.0K
15:02 105.33 105.35 105.31 105.31 12.9K
15:03 105.31 105.33 105.29 105.30 14.5K
15:04 105.28 105.33 105.26 105.33 8.4K
15:05 105.30 105.36 105.29 105.29 13.8K
15:06 105.29 105.36 105.28 105.36 10.8K
15:07 105.35 105.38 105.34 105.38 6.0K
15:08 105.39 105.46 105.39 105.46 7.4K
15:09 105.43 105.47 105.43 105.47 15.7K
15:10 105.48 105.55 105.48 105.55 11.3K
15:11 105.54 105.65 105.54 105.65 11.4K
15:12 105.68 105.68 105.62 105.63 21.1K
15:13 105.64 105.71 105.61 105.69 9.9K
15:14 105.69 105.69 105.65 105.68 13.5K
15:15 105.70 105.70 105.63 105.64 8.0K
15:16 105.66 105.67 105.62 105.64 15.0K
15:17 105.64 105.74 105.64 105.74 10.6K
15:18 105.74 105.76 105.67 105.67 16.6K
15:19 105.70 105.71 105.68 105.68 10.4K
15:20 105.67 105.67 105.52 105.52 26.8K
15:21 105.50 105.56 105.45 105.54 17.6K
15:22 105.48 105.54 105.46 105.46 26.8K
15:23 105.46 105.50 105.44 105.50 14.4K
15:24 105.48 105.48 105.36 105.36 26.3K
15:25 105.39 105.45 105.39 105.44 16.4K
15:26 105.42 105.42 105.34 105.34 23.8K
15:27 105.34 105.35 105.27 105.35 17.2K
15:28 105.34 105.42 105.34 105.42 23.5K
15:29 105.44 105.44 105.38 105.40 16.2K
15:30 105.37 105.42 105.36 105.40 19.5K
15:31 105.40 105.53 105.39 105.49 28.1K
15:32 105.50 105.50 105.43 105.45 16.2K
15:33 105.46 105.47 105.45 105.45 11.2K
15:34 105.42 105.48 105.42 105.46 20.2K
15:35 105.48 105.50 105.46 105.48 26.7K
15:36 105.48 105.49 105.45 105.45 31.9K
15:37 105.45 105.49 105.45 105.47 30.2K
15:38 105.48 105.48 105.46 105.46 13.4K
15:39 105.46 105.60 105.46 105.57 21.9K
15:40 105.56 105.57 105.51 105.52 29.3K
15:41 105.54 105.57 105.53 105.57 15.1K
15:42 105.62 105.66 105.61 105.61 30.6K
15:43 105.59 105.64 105.53 105.64 19.5K
15:44 105.65 105.65 105.59 105.60 15.9K
15:45 105.60 105.64 105.60 105.62 16.6K
15:46 105.61 105.65 105.59 105.60 38.0K
15:47 105.62 105.65 105.59 105.59 15.7K
15:48 105.60 105.65 105.60 105.65 16.1K
15:49 105.65 105.65 105.62 105.65 19.7K
15:50 105.64 105.65 105.60 105.65 38.8K
15:51 105.63 105.65 105.60 105.64 48.5K
15:52 105.64 105.65 105.59 105.59 47.6K
15:53 105.59 105.62 105.58 105.61 42.1K
15:54 105.63 105.68 105.52 105.52 67.3K
15:55 105.49 105.62 105.48 105.53 69.7K
15:56 105.52 105.55 105.48 105.50 72.2K
15:57 105.50 105.55 105.50 105.54 62.3K
15:58 105.54 105.55 105.52 105.55 84.9K
15:59 105.58 105.63 105.55 105.57 606.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar