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 98.76 98.76 98.12 98.61 20.9K
09:31 97.91 98.67 97.58 98.67 22.2K
09:32 98.67 99.11 98.34 98.34 41.3K
09:33 98.62 98.62 97.96 98.10 4.7K
09:34 98.26 98.30 98.10 98.10 1.2K
09:35 98.06 98.49 97.86 98.09 8.2K
09:36 98.09 98.09 97.75 97.84 20.6K
09:37 97.74 97.80 97.49 97.68 31.0K
09:38 97.86 98.19 97.81 98.19 19.1K
09:39 98.19 98.22 97.84 98.11 27.6K
09:40 98.02 98.20 97.88 98.07 46.1K
09:41 98.07 98.66 97.85 98.65 15.4K
09:42 98.63 98.78 98.51 98.78 21.0K
09:43 98.72 99.24 98.72 99.06 7.6K
09:44 98.88 98.88 98.05 98.25 54.9K
09:45 98.36 98.50 98.19 98.19 6.4K
09:46 98.19 98.41 98.19 98.32 26.2K
09:47 98.32 98.32 97.91 97.91 48.0K
09:48 97.91 97.95 97.52 97.95 20.7K
09:49 98.09 98.09 97.71 97.91 19.1K
09:50 97.89 97.92 97.55 97.61 17.6K
09:51 97.60 97.81 97.60 97.80 12.1K
09:52 97.78 97.95 97.74 97.74 28.7K
09:53 97.81 97.98 97.81 97.90 31.4K
09:54 97.90 97.90 97.54 97.73 28.9K
09:55 97.82 97.96 97.76 97.96 16.9K
09:56 98.01 98.09 97.95 98.09 18.7K
09:57 98.10 98.33 98.01 98.33 49.8K
09:58 98.24 98.37 98.14 98.22 11.6K
09:59 98.15 98.15 98.00 98.15 17.2K
10:00 98.22 98.52 98.00 98.36 31.8K
10:01 98.32 98.58 98.30 98.51 14.9K
10:02 98.37 98.43 98.33 98.33 9.6K
10:03 98.37 98.47 98.13 98.13 18.1K
10:04 98.13 98.29 98.11 98.20 4.7K
10:05 98.20 98.23 98.00 98.00 15.3K
10:06 98.00 98.07 97.75 97.84 61.2K
10:07 97.75 97.76 97.52 97.56 45.8K
10:08 97.71 97.78 97.60 97.78 17.1K
10:09 97.74 97.83 97.57 97.57 11.4K
10:10 97.58 97.96 97.58 97.94 6.0K
10:11 97.98 98.27 97.97 98.27 5.7K
10:12 98.24 98.24 97.99 98.00 11.7K
10:13 97.96 97.97 97.84 97.86 6.7K
10:14 97.75 97.75 97.40 97.63 9.9K
10:15 97.60 97.60 97.46 97.46 27.5K
10:16 97.46 97.59 97.46 97.56 17.8K
10:17 97.51 97.67 97.51 97.64 10.7K
10:18 97.72 97.72 97.41 97.41 12.4K
10:19 97.47 97.85 97.43 97.77 26.9K
10:20 97.74 97.85 97.63 97.63 5.0K
10:21 97.68 97.68 97.49 97.49 10.9K
10:22 97.46 97.50 97.26 97.42 66.6K
10:23 97.46 97.80 97.46 97.66 8.9K
10:24 97.70 97.89 97.53 97.59 7.6K
10:25 97.62 97.76 97.60 97.76 10.1K
10:26 97.73 97.79 97.60 97.62 16.5K
10:27 97.64 97.64 97.46 97.64 18.9K
10:28 97.59 97.61 97.39 97.55 24.3K
10:29 97.53 97.76 97.53 97.76 5.3K
10:30 97.66 97.87 97.66 97.79 10.0K
10:31 97.93 98.42 97.91 98.08 15.5K
10:32 98.10 98.19 97.99 98.08 6.4K
10:33 97.92 98.09 97.90 97.96 10.6K
10:34 97.94 98.20 97.87 98.14 8.9K
10:35 98.05 98.14 97.96 97.98 7.5K
10:36 97.92 97.92 97.71 97.85 16.7K
10:37 97.73 97.89 97.67 97.76 16.7K
10:38 97.75 97.78 97.54 97.76 7.0K
10:39 97.59 97.72 97.59 97.72 1.3K
10:40 97.56 97.56 97.33 97.47 9.7K
10:41 97.46 97.47 97.41 97.41 3.9K
10:42 97.41 97.48 97.32 97.37 7.4K
10:43 97.37 97.39 97.34 97.36 5.6K
10:44 97.24 97.26 97.09 97.12 28.1K
10:45 97.14 97.30 97.10 97.30 36.7K
10:46 97.34 97.61 97.34 97.59 18.7K
10:47 97.48 97.74 97.45 97.45 10.8K
10:48 97.45 97.45 97.22 97.23 8.0K
10:49 97.28 97.30 97.18 97.23 34.8K
10:50 97.31 97.31 97.01 97.03 25.8K
10:51 97.02 97.02 96.54 96.59 25.0K
10:52 96.58 96.58 96.44 96.44 29.0K
10:53 96.43 96.56 96.43 96.50 13.8K
10:54 96.50 96.50 96.25 96.41 43.8K
10:55 96.37 96.48 96.36 96.45 22.7K
10:56 96.39 96.39 96.20 96.27 21.9K
10:57 96.30 96.35 96.09 96.25 32.8K
10:58 96.21 96.31 96.05 96.05 39.7K
10:59 96.10 96.10 95.72 95.72 96.0K
11:00 95.72 95.86 95.49 95.53 44.4K
11:01 95.60 95.73 95.42 95.66 19.6K
11:02 95.77 95.78 95.63 95.63 7.9K
11:03 95.52 95.64 95.47 95.58 16.0K
11:04 95.62 95.62 95.50 95.57 12.1K
11:05 95.56 95.93 95.50 95.81 27.1K
11:06 95.74 95.89 95.63 95.87 16.5K
11:07 95.79 95.80 95.63 95.68 7.7K
11:08 95.74 95.87 95.74 95.75 8.4K
11:09 95.75 95.89 95.74 95.89 11.2K
11:10 95.87 95.97 95.82 95.82 7.9K
11:11 95.82 96.07 95.80 95.89 12.2K
11:12 95.87 95.88 95.79 95.79 3.3K
11:13 95.85 95.90 95.69 95.75 11.6K
11:14 95.73 95.97 95.73 95.89 3.8K
11:15 95.89 96.12 95.89 96.09 11.4K
11:16 96.01 96.32 96.01 96.08 11.6K
11:17 96.02 96.16 95.99 96.16 6.0K
11:18 96.09 96.22 95.97 96.17 29.6K
11:19 96.23 96.30 96.23 96.25 1.5K
11:20 96.25 96.45 96.25 96.45 10.3K
11:21 96.61 96.77 96.54 96.56 27.4K
11:22 96.45 96.45 96.26 96.31 15.1K
11:23 96.27 96.35 96.27 96.29 5.5K
11:24 96.42 96.67 96.42 96.55 20.7K
11:25 96.48 96.60 96.47 96.57 10.2K
11:26 96.70 96.70 96.57 96.67 5.2K
11:27 96.57 96.70 96.52 96.70 5.8K
11:28 96.70 96.70 96.42 96.42 6.4K
11:29 96.52 96.68 96.44 96.66 6.1K
11:30 96.54 96.73 96.54 96.73 6.4K
11:31 96.66 96.77 96.57 96.57 12.9K
11:32 96.57 96.60 96.36 96.43 7.5K
11:33 96.39 96.39 96.10 96.17 12.7K
11:34 96.16 96.27 96.15 96.15 8.8K
11:35 96.13 96.22 96.05 96.05 13.7K
11:36 96.05 96.20 95.98 96.15 10.2K
11:37 96.14 96.25 96.14 96.14 7.8K
11:38 96.11 96.11 96.04 96.06 5.5K
11:39 96.03 96.03 95.79 95.81 13.4K
11:40 95.83 95.88 95.79 95.79 7.0K
11:41 95.85 95.88 95.77 95.86 8.3K
11:42 95.86 95.96 95.80 95.96 20.7K
11:43 95.97 96.15 95.97 96.15 9.4K
11:44 96.06 96.13 96.02 96.10 7.7K
11:45 96.20 96.27 96.20 96.20 3.7K
11:46 96.35 96.39 96.28 96.36 3.5K
11:47 96.43 96.76 96.33 96.59 20.6K
11:48 96.59 96.76 96.59 96.76 6.9K
11:49 96.91 96.92 96.83 96.90 8.1K
11:50 96.83 97.15 96.83 97.15 7.6K
11:51 97.05 97.08 96.89 96.95 3.8K
11:52 96.95 96.95 96.88 96.88 4.3K
11:53 96.85 96.94 96.85 96.85 7.3K
11:54 96.88 96.89 96.69 96.82 8.1K
11:55 96.82 96.82 96.63 96.63 3.4K
11:56 96.66 96.66 96.57 96.57 4.2K
11:57 96.63 96.66 96.42 96.42 96.2K
11:58 96.45 96.61 96.42 96.51 6.3K
11:59 96.59 96.59 96.48 96.54 1.9K
12:00 96.51 96.53 96.34 96.38 9.5K
12:01 96.38 96.38 96.24 96.28 4.7K
12:02 96.33 96.41 96.31 96.31 3.0K
12:03 96.31 96.48 96.31 96.48 2.3K
12:04 96.50 96.50 96.43 96.43 2.5K
12:05 96.45 96.70 96.44 96.70 9.2K
12:06 96.72 96.73 96.64 96.66 3.5K
12:07 96.63 96.63 96.55 96.60 6.0K
12:08 96.54 96.64 96.54 96.64 2.5K
12:09 96.61 96.77 96.61 96.67 8.9K
12:10 96.60 96.75 96.55 96.75 9.3K
12:11 96.75 96.83 96.75 96.83 2.6K
12:12 96.83 96.92 96.83 96.92 5.0K
12:13 96.97 97.08 96.97 97.00 10.9K
12:14 97.06 97.10 96.98 96.98 7.8K
12:15 97.02 97.06 97.00 97.00 13.8K
12:16 97.00 97.07 96.92 97.07 20.9K
12:17 97.18 97.21 97.07 97.07 4.2K
12:18 97.11 97.11 97.01 97.01 4.0K
12:19 97.01 97.05 97.01 97.05 4.0K
12:20 97.02 97.03 96.99 97.03 16.8K
12:21 97.09 97.10 97.00 97.00 3.7K
12:22 97.03 97.13 97.03 97.13 4.9K
12:23 97.05 97.05 97.00 97.04 8.3K
12:24 97.00 97.05 97.00 97.05 3.7K
12:25 97.00 97.08 96.96 97.08 14.4K
12:26 97.08 97.14 97.08 97.13 4.1K
12:27 97.13 97.23 97.13 97.23 6.1K
12:28 97.22 97.23 97.00 97.00 7.1K
12:29 96.93 96.98 96.76 96.76 18.1K
12:30 96.76 96.88 96.76 96.79 12.0K
12:31 96.79 96.79 96.66 96.66 6.8K
12:32 96.66 96.70 96.55 96.66 4.1K
12:33 96.70 96.80 96.70 96.74 3.8K
12:34 96.74 96.82 96.63 96.82 4.0K
12:35 96.86 97.10 96.86 97.10 6.0K
12:36 97.04 97.04 96.89 96.89 4.8K
12:37 96.85 96.85 96.81 96.82 2.2K
12:38 96.82 96.94 96.82 96.94 16.7K
12:39 97.00 97.01 96.99 96.99 3.7K
12:40 96.97 97.00 96.89 96.96 4.1K
12:41 96.85 96.93 96.85 96.93 3.3K
12:42 96.98 97.08 96.96 96.96 7.7K
12:43 96.86 96.93 96.86 96.93 2.3K
12:44 96.92 96.92 96.80 96.85 12.6K
12:45 96.82 96.82 96.68 96.72 5.1K
12:46 96.72 96.83 96.72 96.82 4.3K
12:47 96.75 96.93 96.75 96.93 3.3K
12:48 96.94 97.01 96.93 97.01 1.8K
12:49 97.04 97.07 97.00 97.06 3.2K
12:50 97.12 97.20 97.12 97.20 3.6K
12:51 97.19 97.19 97.12 97.12 4.1K
12:52 97.12 97.12 97.08 97.08 2.5K
12:53 97.08 97.18 97.05 97.16 3.8K
12:54 97.23 97.33 97.23 97.33 4.8K
12:55 97.30 97.43 97.29 97.43 23.7K
12:56 97.41 97.49 97.41 97.46 6.6K
12:57 97.45 97.51 97.31 97.38 30.8K
12:58 97.35 97.35 97.00 97.00 6.3K
12:59 96.85 96.85 96.85 96.85 0.7K
13:00 96.88 96.88 96.80 96.86 7.8K
13:01 96.86 96.92 96.86 96.92 2.9K
13:02 97.21 98.19 97.21 98.02 30.7K
13:03 97.92 98.12 97.92 98.12 3.8K
13:04 98.19 98.38 98.04 98.38 3.3K
13:05 98.09 98.12 97.98 97.98 4.3K
13:06 97.97 97.97 97.74 97.74 3.1K
13:07 97.71 97.80 97.61 97.65 7.3K
13:08 97.59 97.60 97.46 97.48 5.1K
13:09 97.44 97.44 97.20 97.21 5.7K
13:10 97.26 97.26 97.03 97.03 4.6K
13:11 97.02 97.02 96.95 96.95 1.8K
13:12 97.00 97.02 96.91 96.95 4.7K
13:13 96.92 96.99 96.87 96.99 8.0K
13:14 96.91 96.97 96.86 96.92 5.4K
13:15 97.00 97.00 96.87 96.92 1.4K
13:16 96.87 96.98 96.87 96.98 7.8K
13:17 96.98 96.98 96.84 96.91 5.9K
13:18 96.95 96.95 96.08 96.31 18.0K
13:19 96.40 99.12 96.34 98.64 69.3K
13:20 98.53 99.88 98.33 99.64 28.1K
13:21 99.72 100.56 99.72 99.97 20.3K
13:22 100.19 100.41 99.54 100.18 16.4K
13:23 100.32 101.00 100.32 101.00 10.1K
13:24 100.90 100.90 100.47 100.79 34.2K
13:25 100.77 101.43 100.67 101.08 68.1K
13:26 101.06 101.42 101.06 101.36 37.9K
13:27 101.49 102.11 101.49 102.04 30.9K
13:28 101.75 101.75 101.17 101.17 24.5K
13:29 101.04 101.34 100.81 100.81 40.2K
13:30 100.96 100.96 100.56 100.84 68.4K
13:31 101.00 101.42 101.00 101.42 10.8K
13:32 101.39 101.56 101.18 101.56 129.1K
13:33 101.53 101.54 101.20 101.48 33.5K
13:34 101.66 102.29 101.66 102.29 129.4K
13:35 102.43 103.13 102.33 102.87 34.8K
13:36 103.04 103.04 101.98 102.09 30.2K
13:37 102.19 102.86 102.17 102.60 41.4K
13:38 102.49 102.49 101.90 102.04 24.0K
13:39 102.04 102.04 101.39 101.39 17.5K
13:40 101.39 101.41 100.71 101.34 24.1K
13:41 101.56 101.79 101.45 101.60 10.0K
13:42 101.63 101.65 101.38 101.63 80.5K
13:43 101.73 101.73 101.06 101.06 24.7K
13:44 101.17 101.34 100.98 101.10 26.8K
13:45 101.01 101.39 101.01 101.14 26.4K
13:46 101.17 101.72 101.14 101.56 61.6K
13:47 101.69 101.69 101.30 101.39 15.4K
13:48 101.58 101.61 101.47 101.54 17.9K
13:49 101.55 101.93 101.42 101.51 36.3K
13:50 101.50 101.79 101.33 101.53 59.6K
13:51 101.46 101.92 101.46 101.81 36.9K
13:52 101.70 101.97 101.70 101.73 28.6K
13:53 101.74 101.74 101.41 101.51 13.7K
13:54 101.39 101.67 101.18 101.67 43.1K
13:55 101.65 101.66 101.34 101.55 8.4K
13:56 101.67 102.10 101.67 102.10 7.6K
13:57 102.17 102.55 102.11 102.55 7.8K
13:58 102.55 102.90 102.47 102.82 56.6K
13:59 102.76 102.76 102.48 102.58 15.2K
14:00 102.70 102.98 102.70 102.73 61.6K
14:01 102.70 102.84 102.67 102.72 26.2K
14:02 102.59 102.59 102.22 102.46 23.1K
14:03 102.42 102.56 102.25 102.56 27.3K
14:04 102.56 102.57 102.41 102.44 7.4K
14:05 102.40 102.46 102.13 102.13 8.5K
14:06 102.07 102.21 101.66 101.66 20.2K
14:07 101.71 101.78 101.57 101.65 11.1K
14:08 101.22 101.28 101.02 101.18 61.8K
14:09 101.18 101.59 101.18 101.49 16.7K
14:10 101.50 101.70 101.49 101.70 23.5K
14:11 101.82 102.16 101.82 102.03 10.3K
14:12 101.97 102.25 101.96 102.02 6.1K
14:13 102.14 102.18 101.67 101.67 15.6K
14:14 101.66 101.82 101.51 101.77 18.2K
14:15 101.72 101.82 101.41 101.52 22.6K
14:16 101.56 101.69 101.49 101.69 3.9K
14:17 101.69 102.07 101.69 101.86 10.6K
14:18 102.05 102.33 101.99 102.33 54.6K
14:19 102.29 102.40 102.13 102.19 46.8K
14:20 102.09 102.33 102.09 102.18 46.5K
14:21 102.26 102.27 102.00 102.10 11.6K
14:22 102.08 102.21 101.89 102.10 28.6K
14:23 102.08 102.32 102.08 102.30 10.4K
14:24 102.49 102.69 102.49 102.66 34.1K
14:25 102.53 102.81 102.53 102.63 14.2K
14:26 102.57 102.65 102.48 102.55 18.6K
14:27 102.57 102.92 102.57 102.85 16.4K
14:28 102.94 102.99 102.82 102.86 25.7K
14:29 102.97 102.97 102.67 102.73 25.9K
14:30 102.66 103.26 102.66 103.09 22.8K
14:31 103.08 103.12 102.83 102.91 16.9K
14:32 102.83 102.96 102.82 102.96 12.2K
14:33 102.90 102.90 102.69 102.69 9.5K
14:34 102.69 102.69 102.26 102.33 14.9K
14:35 102.43 102.72 102.36 102.59 16.3K
14:36 102.60 102.82 102.59 102.59 16.2K
14:37 102.51 103.01 102.49 102.95 33.9K
14:38 103.07 103.10 102.98 103.10 13.9K
14:39 103.10 103.44 103.10 103.34 11.9K
14:40 103.21 103.37 103.16 103.35 28.6K
14:41 103.34 103.35 103.23 103.31 25.4K
14:42 103.41 103.41 102.91 102.91 29.6K
14:43 102.85 103.02 102.79 103.02 25.3K
14:44 103.00 103.09 102.92 103.00 15.0K
14:45 103.00 103.04 102.54 102.54 103.4K
14:46 102.54 102.72 102.48 102.72 77.6K
14:47 102.69 103.06 102.52 103.06 51.5K
14:48 103.06 103.66 103.06 103.58 17.7K
14:49 103.63 103.81 103.52 103.57 20.9K
14:50 103.67 103.97 103.55 103.91 56.7K
14:51 104.00 104.22 103.77 103.90 16.9K
14:52 103.87 104.06 103.86 104.01 40.8K
14:53 104.00 104.00 103.64 103.68 36.9K
14:54 103.69 103.74 103.52 103.61 40.5K
14:55 103.44 103.54 102.99 102.99 29.4K
14:56 103.00 103.05 102.84 102.94 31.7K
14:57 103.01 103.19 102.96 103.11 34.1K
14:58 103.05 103.19 102.80 102.87 31.8K
14:59 102.79 102.80 102.63 102.80 21.3K
15:00 102.72 102.84 102.60 102.83 16.5K
15:01 102.91 103.09 102.91 103.06 40.4K
15:02 103.13 103.37 103.10 103.24 14.0K
15:03 103.37 103.42 103.08 103.08 9.1K
15:04 103.17 103.28 103.09 103.28 12.7K
15:05 103.24 103.30 103.17 103.21 11.7K
15:06 103.22 103.30 103.08 103.08 12.5K
15:07 103.11 103.18 102.97 103.18 15.7K
15:08 103.28 103.28 103.01 103.09 16.4K
15:09 103.10 103.10 102.91 102.91 11.3K
15:10 103.05 103.21 103.02 103.02 10.4K
15:11 103.18 103.18 102.92 102.92 10.9K
15:12 102.88 102.92 102.72 102.75 14.6K
15:13 102.81 103.00 102.81 102.94 8.3K
15:14 102.94 103.21 102.94 103.21 12.3K
15:15 103.03 103.24 103.03 103.24 9.4K
15:16 103.20 103.20 102.95 102.99 21.1K
15:17 102.86 102.86 102.64 102.74 17.0K
15:18 102.79 102.79 102.37 102.45 11.1K
15:19 102.50 102.82 102.47 102.81 15.9K
15:20 102.85 102.90 102.69 102.90 9.9K
15:21 102.87 103.09 102.87 103.05 20.8K
15:22 102.88 102.92 102.76 102.76 8.7K
15:23 102.86 102.86 102.74 102.85 17.5K
15:24 102.84 103.04 102.80 103.04 13.2K
15:25 102.97 103.41 102.95 103.36 13.4K
15:26 103.35 103.56 103.24 103.24 13.4K
15:27 103.18 103.19 103.01 103.15 18.6K
15:28 103.23 103.23 102.94 102.94 17.0K
15:29 103.02 103.27 103.02 103.18 17.2K
15:30 103.26 103.58 103.15 103.58 16.6K
15:31 103.65 103.94 103.65 103.74 29.6K
15:32 103.72 103.80 103.67 103.80 7.6K
15:33 103.71 103.79 103.63 103.72 31.2K
15:34 103.67 103.94 103.67 103.94 22.4K
15:35 103.89 103.94 103.82 103.89 25.4K
15:36 103.93 103.99 103.50 103.50 43.0K
15:37 103.50 103.53 103.24 103.39 14.2K
15:38 103.45 103.45 103.10 103.35 20.9K
15:39 103.37 103.63 103.37 103.59 12.2K
15:40 103.60 103.82 103.60 103.65 27.3K
15:41 103.58 103.70 103.58 103.65 38.0K
15:42 103.57 103.69 103.51 103.59 16.9K
15:43 103.57 103.81 103.57 103.79 11.6K
15:44 103.85 103.87 103.67 103.67 30.7K
15:45 103.75 103.75 103.58 103.66 29.9K
15:46 103.66 103.70 103.39 103.39 34.0K
15:47 103.32 103.60 103.32 103.49 28.6K
15:48 103.50 103.70 103.50 103.52 22.5K
15:49 103.52 103.52 103.35 103.44 26.3K
15:50 103.53 103.53 103.22 103.41 57.5K
15:51 103.34 103.52 103.29 103.38 44.4K
15:52 103.38 103.76 103.37 103.52 54.8K
15:53 103.51 103.51 103.20 103.27 48.7K
15:54 103.23 103.29 103.03 103.18 78.7K
15:55 103.34 103.47 103.26 103.41 111.7K
15:56 103.39 103.47 103.33 103.42 122.7K
15:57 103.47 103.79 103.47 103.76 180.0K
15:58 103.78 103.85 103.76 103.79 125.7K
15:59 103.79 103.92 103.75 103.80 991.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar