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
09:30 101.50 102.10 101.49 101.49 41.9K
09:31 101.56 101.56 100.55 100.55 9.0K
09:32 100.52 101.07 100.52 101.07 3.2K
09:33 101.12 101.12 101.12 101.12 1.1K
09:34 101.00 101.48 101.00 101.20 9.3K
09:35 101.13 101.21 101.08 101.15 9.2K
09:36 101.11 101.49 101.11 101.11 4.7K
09:37 100.98 100.98 100.62 100.67 3.6K
09:38 101.00 101.00 101.00 101.00 4.5K
09:39 101.00 101.00 100.77 100.79 4.1K
09:40 100.79 100.79 100.56 100.56 12.6K
09:41 100.39 100.42 100.39 100.42 7.2K
09:42 100.39 100.39 100.16 100.16 4.2K
09:43 100.09 100.32 100.03 100.31 13.3K
09:44 100.32 100.36 100.19 100.19 5.7K
09:45 100.19 100.19 99.97 100.15 32.3K
09:46 100.16 100.32 100.06 100.10 84.8K
09:47 100.18 100.18 99.96 99.99 32.6K
09:48 100.26 100.49 100.14 100.35 10.1K
09:49 100.10 100.10 99.51 99.51 10.8K
09:50 99.34 99.83 99.34 99.83 69.9K
09:51 99.78 99.89 99.50 99.65 42.3K
09:52 99.78 99.91 99.77 99.77 21.8K
09:53 99.65 99.80 99.61 99.80 2.9K
09:54 99.89 99.89 99.59 99.59 8.9K
09:55 99.64 99.72 99.48 99.69 6.3K
09:56 99.69 99.71 99.69 99.69 3.6K
09:57 99.69 99.69 99.51 99.56 62.1K
09:58 99.54 99.56 99.49 99.55 17.0K
09:59 99.54 99.59 99.18 99.32 62.0K
10:00 99.35 99.40 99.00 99.02 52.6K
10:01 99.00 99.32 98.98 99.32 20.7K
10:02 99.41 99.51 99.31 99.49 18.4K
10:03 99.59 99.60 99.47 99.47 8.6K
10:04 99.45 99.54 99.27 99.28 39.2K
10:05 99.28 99.67 99.28 99.58 140.9K
10:06 99.59 99.64 99.29 99.38 35.0K
10:07 99.28 99.34 99.24 99.24 6.9K
10:08 99.21 99.26 98.93 99.09 19.6K
10:09 99.08 99.12 98.98 99.09 21.6K
10:10 99.05 99.05 98.71 98.82 20.1K
10:11 98.87 98.93 98.72 98.72 9.5K
10:12 98.76 98.77 98.49 98.67 12.1K
10:13 98.68 99.13 98.68 99.13 40.4K
10:14 99.07 99.10 98.81 99.09 42.7K
10:15 99.08 99.29 99.08 99.21 9.9K
10:16 99.25 99.46 99.17 99.43 37.7K
10:17 99.40 99.76 99.40 99.60 8.1K
10:18 99.50 99.72 99.50 99.62 8.7K
10:19 99.61 99.62 99.55 99.55 13.3K
10:20 99.57 99.70 99.48 99.54 12.0K
10:21 99.54 99.90 99.45 99.86 7.6K
10:22 99.98 99.98 99.72 99.72 2.8K
10:23 99.97 100.18 99.96 100.18 15.4K
10:24 100.16 100.16 100.00 100.00 10.7K
10:25 100.11 100.14 100.10 100.14 6.0K
10:26 100.08 100.08 99.82 99.84 12.3K
10:27 99.83 99.83 99.72 99.72 6.4K
10:28 99.84 99.93 99.76 99.93 15.6K
10:29 99.88 99.93 99.66 99.66 18.5K
10:30 99.60 99.89 99.57 99.89 27.9K
10:31 99.83 100.24 99.83 100.24 7.0K
10:32 100.34 100.34 100.10 100.10 9.4K
10:33 100.01 100.34 100.01 100.34 13.1K
10:34 100.36 100.49 100.36 100.39 2.4K
10:35 100.48 100.48 100.30 100.46 5.8K
10:36 100.46 100.73 100.46 100.71 7.3K
10:37 100.70 100.70 100.61 100.61 4.9K
10:38 100.64 100.75 100.56 100.75 5.9K
10:39 100.68 100.68 100.62 100.68 5.1K
10:40 100.60 100.60 100.52 100.57 10.5K
10:41 100.59 100.65 100.53 100.65 8.5K
10:42 100.60 100.88 100.60 100.83 6.1K
10:43 100.71 100.76 100.54 100.58 4.1K
10:44 100.52 100.52 100.46 100.46 2.0K
10:45 100.48 100.48 100.36 100.40 7.4K
10:46 100.41 100.47 100.41 100.41 2.2K
10:47 100.30 100.41 100.24 100.32 4.6K
10:48 100.38 100.39 100.33 100.39 6.7K
10:49 100.44 100.50 100.41 100.47 8.3K
10:50 100.45 100.60 100.44 100.60 3.6K
10:51 100.61 100.61 100.51 100.55 4.7K
10:52 100.52 100.57 100.45 100.46 6.2K
10:53 100.45 100.59 100.40 100.59 8.6K
10:54 100.68 100.75 100.66 100.66 2.4K
10:55 100.68 100.68 100.57 100.57 4.9K
10:56 100.53 100.59 100.46 100.46 5.4K
10:57 100.40 100.47 100.40 100.44 2.4K
10:58 100.38 100.42 100.32 100.32 3.1K
10:59 100.27 100.27 100.20 100.20 2.4K
11:00 100.14 100.27 100.14 100.26 8.8K
11:01 100.21 100.30 100.13 100.14 6.4K
11:02 100.10 100.13 100.07 100.09 7.6K
11:03 100.09 100.16 100.09 100.14 7.2K
11:04 100.12 100.15 100.10 100.15 3.9K
11:05 100.09 100.21 100.05 100.15 11.1K
11:06 100.20 100.34 100.15 100.32 30.6K
11:07 100.34 100.40 100.25 100.37 30.2K
11:08 100.40 100.47 100.29 100.47 11.3K
11:09 100.49 100.54 100.48 100.52 6.2K
11:10 100.46 100.47 100.35 100.45 8.2K
11:11 100.46 100.46 100.38 100.38 3.4K
11:12 100.39 100.56 100.39 100.47 10.8K
11:13 100.47 100.47 100.40 100.41 4.2K
11:14 100.36 100.36 100.10 100.11 10.5K
11:15 100.12 100.17 100.06 100.06 2.5K
11:16 100.06 100.20 100.06 100.11 8.3K
11:17 100.09 100.09 99.93 99.94 7.7K
11:18 99.97 100.02 99.91 99.95 7.2K
11:19 99.89 99.89 99.73 99.73 9.0K
11:20 99.69 99.86 99.69 99.75 7.8K
11:21 99.75 99.75 99.66 99.66 5.5K
11:22 99.67 99.76 99.60 99.60 9.7K
11:23 99.57 99.61 99.45 99.47 8.4K
11:24 99.50 99.50 99.46 99.48 6.4K
11:25 99.44 99.55 99.44 99.55 6.5K
11:26 99.42 99.67 99.42 99.67 6.8K
11:27 99.74 99.74 99.57 99.58 4.7K
11:28 99.52 99.61 99.51 99.51 7.4K
11:29 99.57 99.58 99.41 99.41 9.5K
11:30 99.43 99.65 99.42 99.50 8.7K
11:31 99.48 99.54 99.48 99.48 5.6K
11:32 99.48 99.59 99.48 99.53 8.8K
11:33 99.53 99.53 99.39 99.43 5.7K
11:34 99.45 99.65 99.42 99.62 9.8K
11:35 99.58 99.62 99.58 99.62 3.2K
11:36 99.53 99.72 99.50 99.72 9.4K
11:37 99.67 99.67 99.43 99.44 5.6K
11:38 99.48 99.56 99.48 99.54 4.7K
11:39 99.53 99.53 99.36 99.36 4.4K
11:40 99.29 99.49 99.29 99.44 5.7K
11:41 99.50 99.50 99.36 99.45 3.4K
11:42 99.48 99.55 99.41 99.53 7.5K
11:43 99.54 99.54 99.41 99.46 3.0K
11:44 99.40 99.40 99.26 99.29 4.8K
11:45 99.23 99.38 99.17 99.38 5.3K
11:46 99.38 99.38 99.23 99.23 2.8K
11:47 99.24 99.24 99.16 99.16 1.8K
11:48 99.12 99.12 99.07 99.07 3.6K
11:49 99.07 99.09 99.03 99.03 10.0K
11:50 99.07 99.10 98.99 98.99 6.1K
11:51 99.02 99.02 98.84 98.84 7.0K
11:52 98.80 98.91 98.75 98.91 4.0K
11:53 98.91 99.11 98.91 99.11 7.1K
11:54 99.08 99.18 99.05 99.11 11.3K
11:55 99.22 99.24 98.93 98.93 8.7K
11:56 98.99 98.99 98.88 98.88 4.2K
11:57 98.95 98.97 98.88 98.88 4.8K
11:58 98.85 98.93 98.76 98.93 4.2K
11:59 98.91 98.91 98.82 98.87 3.9K
12:00 98.87 99.14 98.87 98.92 9.4K
12:01 98.78 98.78 98.78 98.78 1.1K
12:02 98.69 98.69 98.58 98.60 2.9K
12:03 98.51 98.51 98.38 98.48 2.6K
12:04 98.48 98.49 98.36 98.36 5.4K
12:05 98.27 98.34 98.24 98.34 4.0K
12:06 98.33 98.44 98.33 98.44 3.8K
12:07 98.51 98.53 98.51 98.53 2.4K
12:08 98.74 98.80 98.62 98.80 11.2K
12:09 98.86 98.94 98.86 98.94 5.5K
12:10 98.84 98.84 98.66 98.67 6.4K
12:11 98.68 98.84 98.66 98.84 7.7K
12:12 98.85 98.85 98.77 98.77 2.8K
12:13 98.72 98.72 98.51 98.54 11.1K
12:14 98.31 98.36 98.31 98.36 2.1K
12:15 98.29 98.31 98.14 98.27 6.9K
12:16 98.21 98.23 98.15 98.23 7.2K
12:17 98.20 98.20 98.14 98.14 2.5K
12:18 98.12 98.12 97.79 97.79 10.2K
12:19 97.84 97.89 97.84 97.86 2.9K
12:20 97.89 97.89 97.78 97.78 3.1K
12:21 97.80 97.81 97.73 97.79 15.4K
12:22 97.75 97.77 97.64 97.65 41.6K
12:23 97.63 97.65 97.50 97.64 14.0K
12:24 97.64 97.80 97.60 97.80 18.1K
12:25 97.80 97.84 97.70 97.76 31.8K
12:26 97.66 97.66 97.52 97.61 10.2K
12:27 97.50 97.58 97.46 97.58 13.9K
12:28 97.63 97.79 97.55 97.74 11.1K
12:29 97.75 97.90 97.64 97.64 6.8K
12:30 97.69 98.23 97.69 98.18 11.4K
12:31 98.04 98.36 98.04 98.26 21.3K
12:32 98.43 98.49 98.42 98.42 5.2K
12:33 98.52 98.69 98.44 98.54 3.7K
12:34 98.37 98.49 98.34 98.49 4.6K
12:35 98.54 98.55 98.38 98.44 6.1K
12:36 98.55 98.55 98.44 98.55 3.3K
12:37 98.55 98.73 98.55 98.73 3.0K
12:38 98.73 98.82 98.73 98.81 2.1K
12:39 98.75 98.80 98.74 98.79 5.9K
12:40 98.79 98.79 98.59 98.59 7.2K
12:41 98.61 98.64 98.56 98.56 2.4K
12:42 98.55 98.67 98.37 98.50 13.2K
12:43 98.50 98.55 98.35 98.42 4.3K
12:44 98.42 98.46 98.25 98.46 6.0K
12:45 98.42 98.42 98.29 98.29 5.7K
12:46 98.32 98.38 98.32 98.35 3.7K
12:47 98.09 98.36 98.09 98.36 5.1K
12:48 98.53 98.58 98.39 98.49 5.0K
12:49 98.52 98.77 98.52 98.77 8.0K
12:50 98.77 99.05 98.77 99.05 5.9K
12:51 98.95 99.19 98.95 99.19 15.2K
12:52 99.12 99.12 98.87 98.98 18.3K
12:53 98.96 98.96 98.71 98.74 7.6K
12:54 98.74 98.82 98.66 98.73 18.8K
12:55 98.77 98.77 98.59 98.72 11.7K
12:56 98.72 98.72 98.67 98.67 3.5K
12:57 98.63 98.85 98.63 98.85 9.6K
12:58 98.92 98.92 98.73 98.88 12.3K
12:59 98.95 98.95 98.82 98.84 7.8K
13:00 98.71 98.99 98.71 98.97 9.5K
13:01 98.90 98.94 98.69 98.69 4.8K
13:02 99.08 100.10 99.08 99.70 20.6K
13:03 99.62 99.62 99.25 99.25 5.4K
13:04 99.25 99.33 99.21 99.21 4.7K
13:05 99.01 99.05 98.95 98.95 5.7K
13:06 98.77 98.79 98.74 98.78 5.3K
13:07 98.78 98.78 98.58 98.70 5.6K
13:08 98.74 98.74 98.68 98.68 0.8K
13:09 98.64 98.67 98.51 98.51 4.5K
13:10 98.61 98.61 98.40 98.47 4.9K
13:11 98.50 98.51 98.24 98.24 3.1K
13:12 98.40 98.40 98.15 98.27 4.9K
13:13 98.24 98.24 98.14 98.14 3.4K
13:14 98.10 98.15 98.04 98.08 2.6K
13:15 98.10 98.10 98.03 98.09 2.2K
13:16 98.13 98.16 98.04 98.04 3.2K
13:17 98.04 98.18 98.02 98.18 6.4K
13:18 98.18 98.41 98.18 98.41 6.8K
13:19 98.31 98.37 98.31 98.37 3.9K
13:20 98.42 98.42 98.23 98.30 5.9K
13:21 98.18 98.20 98.18 98.20 4.4K
13:22 98.20 98.36 98.17 98.36 5.5K
13:23 98.36 98.42 98.35 98.42 4.5K
13:24 98.42 98.60 98.42 98.60 6.2K
13:25 98.60 98.78 98.60 98.78 3.6K
13:26 98.82 98.94 98.80 98.94 6.5K
13:27 98.96 99.22 98.96 99.05 14.8K
13:28 99.10 99.15 99.05 99.14 8.1K
13:29 99.13 99.19 99.11 99.19 3.7K
13:30 99.11 99.29 99.04 99.10 6.7K
13:31 99.13 99.13 98.96 99.06 6.8K
13:32 99.16 99.20 99.07 99.20 3.3K
13:33 99.26 99.42 99.26 99.34 4.7K
13:34 99.24 99.24 99.09 99.09 4.8K
13:35 99.09 99.19 99.01 99.01 4.5K
13:36 99.04 99.34 99.04 99.12 9.6K
13:37 99.21 99.32 99.21 99.24 5.8K
13:38 99.28 99.36 99.28 99.36 1.6K
13:39 99.32 99.34 99.08 99.08 6.1K
13:40 99.14 99.14 99.04 99.04 4.6K
13:41 99.00 99.34 99.00 99.30 10.7K
13:42 99.30 99.55 99.30 99.55 7.2K
13:43 99.58 99.58 99.42 99.56 5.0K
13:44 99.50 99.68 99.50 99.66 5.5K
13:45 99.74 100.01 99.74 100.01 7.0K
13:46 100.09 100.10 99.94 99.94 7.9K
13:47 99.97 99.98 99.84 99.84 3.4K
13:48 99.83 99.84 99.75 99.75 5.4K
13:49 99.75 99.75 99.55 99.70 4.8K
13:50 99.70 99.79 99.68 99.78 7.1K
13:51 99.78 99.88 99.73 99.75 9.0K
13:52 99.76 99.76 99.56 99.65 3.7K
13:53 99.59 99.74 99.49 99.74 3.9K
13:54 99.77 100.00 99.72 100.00 2.8K
13:55 100.01 100.06 99.95 99.98 9.6K
13:56 100.02 100.05 99.95 100.05 5.4K
13:57 100.01 100.02 99.96 99.96 2.0K
13:58 100.02 100.19 100.02 100.19 7.4K
13:59 100.24 100.31 100.15 100.15 7.1K
14:00 100.17 100.17 100.01 100.01 4.0K
14:01 100.11 100.30 100.06 100.18 4.7K
14:02 100.18 100.33 100.17 100.33 3.2K
14:03 100.36 100.57 100.36 100.57 3.5K
14:04 100.53 100.58 100.53 100.58 1.3K
14:05 100.54 100.54 100.50 100.50 2.4K
14:06 100.56 100.57 100.25 100.25 6.8K
14:07 100.32 100.46 100.30 100.39 7.6K
14:08 100.26 100.27 100.11 100.11 2.3K
14:09 100.04 100.04 99.79 99.82 7.7K
14:10 99.86 99.93 99.80 99.93 8.5K
14:11 99.87 99.89 99.81 99.81 3.2K
14:12 99.83 99.83 99.78 99.80 2.3K
14:13 99.85 99.85 99.68 99.68 3.8K
14:14 99.47 99.51 99.45 99.45 3.1K
14:15 99.40 99.59 99.39 99.59 4.9K
14:16 99.61 99.61 99.50 99.51 4.8K
14:17 99.65 99.73 99.62 99.73 2.1K
14:18 99.69 99.75 99.69 99.70 2.1K
14:19 99.70 99.89 99.70 99.79 7.2K
14:20 99.81 100.03 99.81 100.03 3.2K
14:21 100.06 100.18 100.03 100.18 8.1K
14:22 100.28 100.36 100.28 100.36 1.7K
14:23 100.35 100.35 100.35 100.35 1.7K
14:24 100.45 100.53 100.25 100.25 9.2K
14:25 100.13 100.34 100.13 100.34 5.0K
14:26 100.28 100.37 100.23 100.30 8.1K
14:27 100.30 100.30 100.22 100.27 5.6K
14:28 100.28 100.34 100.18 100.18 3.9K
14:29 100.25 100.30 100.25 100.29 3.4K
14:30 100.37 100.38 100.22 100.32 6.6K
14:31 100.33 100.43 100.30 100.43 6.3K
14:32 100.41 100.41 100.41 100.41 0.2K
14:33 100.47 100.51 100.35 100.35 7.4K
14:34 100.27 100.37 100.12 100.12 4.8K
14:35 100.09 100.09 99.95 100.01 5.7K
14:36 100.11 100.17 99.99 100.07 6.9K
14:37 99.98 100.05 99.98 100.05 1.4K
14:38 100.09 100.09 100.04 100.05 3.9K
14:39 99.98 100.08 99.98 100.08 3.8K
14:40 100.15 100.27 100.14 100.27 6.0K
14:41 100.27 100.39 100.19 100.35 4.7K
14:42 100.42 100.52 100.42 100.52 3.4K
14:43 100.43 100.55 100.43 100.55 2.8K
14:44 100.62 100.62 100.49 100.58 6.2K
14:45 100.48 100.50 100.29 100.31 3.6K
14:46 100.26 100.29 100.06 100.06 1.8K
14:47 100.10 100.10 99.90 100.08 4.6K
14:48 100.10 100.10 99.98 100.05 4.7K
14:49 100.05 100.09 100.05 100.09 1.7K
14:50 100.06 100.25 100.06 100.23 10.6K
14:51 100.20 100.27 100.09 100.09 10.6K
14:52 100.02 100.02 99.81 99.81 2.7K
14:53 99.81 99.82 99.73 99.73 1.6K
14:54 99.84 99.84 99.50 99.50 4.6K
14:55 99.44 99.69 99.36 99.55 9.6K
14:56 99.56 99.68 99.56 99.68 3.2K
14:57 99.77 99.80 99.77 99.80 1.6K
14:58 99.71 99.71 99.64 99.64 3.5K
14:59 99.67 99.67 99.55 99.56 3.1K
15:00 99.55 99.93 99.38 99.80 11.3K
15:01 99.83 99.84 99.73 99.73 2.8K
15:02 99.79 99.91 99.79 99.91 2.6K
15:03 99.90 99.90 99.78 99.79 3.4K
15:04 99.78 99.78 99.73 99.73 4.1K
15:05 99.70 99.89 99.70 99.82 9.8K
15:06 99.82 99.83 99.78 99.83 3.1K
15:07 99.80 99.80 99.58 99.58 4.2K
15:08 99.49 99.50 99.44 99.47 2.6K
15:09 99.47 99.49 99.40 99.40 7.5K
15:10 99.40 99.48 99.26 99.44 8.3K
15:11 99.46 99.46 99.33 99.46 5.9K
15:12 99.40 99.43 99.35 99.41 4.1K
15:13 99.53 99.54 99.36 99.39 4.0K
15:14 99.25 99.26 99.22 99.26 3.6K
15:15 99.26 99.26 99.16 99.16 4.5K
15:16 99.19 99.44 99.19 99.41 4.8K
15:17 99.34 99.49 99.33 99.49 3.5K
15:18 99.57 99.57 99.43 99.47 2.8K
15:19 99.49 99.61 99.49 99.56 4.9K
15:20 99.56 99.68 99.56 99.68 4.4K
15:21 99.65 99.76 99.60 99.76 7.2K
15:22 99.79 99.79 99.60 99.69 8.3K
15:23 99.69 99.70 99.49 99.53 3.7K
15:24 99.40 99.40 99.30 99.30 3.0K
15:25 99.32 99.36 99.27 99.34 4.0K
15:26 99.51 99.53 99.23 99.23 12.0K
15:27 99.19 99.35 99.19 99.30 7.4K
15:28 99.30 99.34 99.12 99.12 11.5K
15:29 99.10 99.10 98.84 98.88 4.3K
15:30 98.87 99.03 98.87 99.02 10.9K
15:31 99.08 99.25 99.08 99.18 8.3K
15:32 99.11 99.27 99.06 99.06 12.0K
15:33 99.03 99.13 98.97 99.13 8.4K
15:34 99.08 99.08 98.95 99.01 8.1K
15:35 98.88 98.99 98.87 98.96 8.2K
15:36 98.99 98.99 98.84 98.84 15.4K
15:37 98.83 98.83 98.71 98.77 17.2K
15:38 98.78 98.84 98.73 98.81 11.3K
15:39 98.74 98.78 98.59 98.61 11.1K
15:40 98.62 98.79 98.55 98.58 16.3K
15:41 98.57 98.59 98.43 98.43 15.5K
15:42 98.42 98.45 98.37 98.39 9.1K
15:43 98.34 98.37 98.27 98.29 19.1K
15:44 98.29 98.31 98.19 98.31 14.0K
15:45 98.41 98.79 98.41 98.79 31.1K
15:46 98.76 98.80 98.66 98.77 35.7K
15:47 98.88 98.99 98.85 98.94 17.5K
15:48 98.89 98.89 98.62 98.65 20.8K
15:49 98.64 98.90 98.59 98.86 21.8K
15:50 99.11 99.26 99.02 99.26 25.3K
15:51 99.22 99.39 99.10 99.34 23.4K
15:52 99.35 99.46 99.31 99.40 15.1K
15:53 99.26 99.55 99.21 99.51 22.3K
15:54 99.48 99.80 99.48 99.70 36.6K
15:55 99.43 99.44 99.29 99.44 71.2K
15:56 99.38 99.54 99.38 99.41 45.1K
15:57 99.43 99.68 99.43 99.63 45.0K
15:58 99.64 99.68 99.54 99.55 63.2K
15:59 99.56 99.64 99.55 99.55 497.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar