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
09:30 106.08 106.40 105.89 105.89 27.4K
09:31 105.80 105.80 105.25 105.25 15.2K
09:32 105.26 105.55 105.26 105.38 21.3K
09:33 104.63 104.93 104.63 104.93 5.2K
09:34 104.91 104.91 104.47 104.75 5.2K
09:35 105.05 105.05 104.79 104.87 4.9K
09:36 104.80 104.83 104.69 104.71 3.3K
09:37 104.81 105.29 104.81 105.29 4.7K
09:38 105.13 105.13 104.80 104.89 3.7K
09:39 104.89 105.18 104.89 105.18 2.3K
09:40 105.15 105.16 104.96 104.96 2.4K
09:41 104.97 105.13 104.97 105.13 2.1K
09:42 105.26 105.26 105.15 105.15 2.3K
09:43 104.98 105.02 104.98 105.01 3.7K
09:44 105.01 105.16 105.01 105.04 7.2K
09:45 105.06 105.14 105.01 105.14 6.9K
09:46 105.19 105.27 105.19 105.20 3.3K
09:47 105.13 105.13 104.93 105.08 5.5K
09:48 104.94 105.09 104.93 105.06 14.7K
09:49 105.00 105.03 105.00 105.03 2.6K
09:50 104.98 105.03 104.94 104.94 3.3K
09:51 105.01 105.08 104.95 105.08 4.3K
09:52 104.90 105.00 104.90 105.00 2.9K
09:53 105.04 105.05 104.82 104.82 3.3K
09:54 104.83 104.86 104.82 104.82 0.8K
09:55 104.80 104.86 104.80 104.85 2.7K
09:56 104.85 104.85 104.85 104.85 1.4K
09:57 104.86 104.86 104.55 104.55 11.2K
09:58 104.55 104.60 104.46 104.58 4.9K
09:59 104.58 104.61 104.52 104.57 3.9K
10:00 104.60 104.63 104.52 104.56 13.1K
10:01 104.60 104.60 104.56 104.56 4.0K
10:02 104.54 104.54 104.43 104.50 4.1K
10:03 104.49 104.49 104.33 104.33 3.5K
10:04 104.33 104.39 104.33 104.39 3.3K
10:05 104.42 104.61 104.42 104.61 9.2K
10:06 104.61 104.61 104.37 104.37 9.1K
10:07 104.30 104.35 104.30 104.35 2.6K
10:08 104.21 104.28 104.21 104.22 3.0K
10:09 104.26 104.38 104.26 104.38 3.4K
10:10 104.41 104.48 104.41 104.48 4.4K
10:11 104.44 104.45 104.41 104.42 2.9K
10:12 104.42 104.42 104.37 104.37 1.6K
10:13 104.34 104.42 104.34 104.37 2.4K
10:14 104.26 104.29 104.25 104.27 6.1K
10:15 104.27 104.27 104.22 104.22 7.9K
10:16 104.09 104.16 104.02 104.10 9.9K
10:17 104.10 104.12 104.06 104.12 5.7K
10:18 104.12 104.12 104.07 104.07 9.3K
10:19 104.07 104.15 104.07 104.15 4.5K
10:20 104.25 104.25 104.20 104.22 5.4K
10:21 104.21 104.29 104.21 104.29 5.2K
10:22 104.26 104.30 104.26 104.30 2.0K
10:23 104.24 104.24 104.13 104.15 7.6K
10:24 104.14 104.20 104.12 104.12 5.2K
10:25 104.17 104.17 104.16 104.16 1.7K
10:26 104.12 104.13 104.09 104.09 3.9K
10:27 104.12 104.12 104.08 104.08 7.1K
10:28 104.09 104.10 104.07 104.10 3.5K
10:29 104.10 104.20 104.10 104.20 7.1K
10:30 104.30 104.30 104.30 104.30 2.7K
10:31 104.37 104.38 104.33 104.38 2.6K
10:32 104.33 104.33 104.33 104.33 1.1K
10:33 104.33 104.33 104.28 104.33 4.7K
10:34 104.36 104.36 104.25 104.25 6.1K
10:35 104.30 104.31 104.30 104.30 1.7K
10:36 104.26 104.26 104.21 104.22 12.8K
10:37 104.20 104.20 104.18 104.20 7.4K
10:38 104.15 104.17 104.15 104.15 1.7K
10:39 104.24 104.25 104.21 104.21 1.8K
10:40 104.21 104.26 104.21 104.26 2.3K
10:41 104.25 104.28 104.22 104.28 2.2K
10:42 104.27 104.27 104.21 104.24 3.1K
10:43 104.23 104.26 104.22 104.22 2.0K
10:44 104.25 104.26 104.25 104.26 1.5K
10:45 104.33 104.40 104.33 104.40 7.7K
10:46 104.37 104.37 104.27 104.27 2.6K
10:47 104.23 104.23 104.22 104.22 4.5K
10:48 104.25 104.26 104.20 104.20 1.5K
10:49 104.11 104.11 104.09 104.09 3.4K
10:50 104.09 104.10 104.08 104.10 3.3K
10:51 104.13 104.13 104.12 104.12 1.2K
10:52 104.09 104.13 104.09 104.12 1.4K
10:53 104.08 104.09 104.08 104.09 1.1K
10:54 104.07 104.07 104.07 104.07 0.1K
10:55 104.03 104.06 103.94 103.94 11.6K
10:56 103.98 104.01 103.98 104.01 6.7K
10:57 103.97 103.97 103.90 103.91 5.2K
10:58 103.92 104.00 103.92 103.94 6.5K
10:59 103.95 103.95 103.94 103.94 8.6K
11:00 103.97 104.02 103.97 104.02 1.9K
11:01 104.00 104.01 103.98 103.98 3.2K
11:02 103.85 103.86 103.85 103.86 1.8K
11:03 103.86 103.97 103.86 103.97 8.6K
11:04 103.95 103.95 103.93 103.94 3.9K
11:05 103.95 103.95 103.95 103.95 9.6K
11:06 103.91 104.00 103.91 104.00 3.5K
11:07 103.94 103.94 103.90 103.90 1.9K
11:08 103.83 103.86 103.82 103.82 2.5K
11:09 103.85 103.88 103.85 103.88 1.8K
11:10 103.91 103.95 103.91 103.92 2.6K
11:11 103.98 103.98 103.98 103.98 2.0K
11:12 103.96 103.96 103.96 103.96 4.7K
11:13 103.96 104.01 103.96 103.96 7.5K
11:14 103.96 103.96 103.87 103.87 12.8K
11:15 103.87 103.91 103.87 103.91 5.0K
11:16 103.89 103.90 103.86 103.90 1.2K
11:17 103.86 103.88 103.86 103.87 2.5K
11:18 103.91 103.92 103.91 103.92 2.1K
11:19 103.92 104.00 103.92 103.98 5.8K
11:20 103.99 104.07 103.99 104.02 14.2K
11:21 104.02 104.04 104.00 104.00 6.0K
11:22 104.05 104.05 103.91 103.91 6.2K
11:23 103.90 103.90 103.90 103.90 1.9K
11:24 103.92 103.92 103.80 103.80 1.5K
11:25 103.75 103.76 103.75 103.76 0.7K
11:26 103.80 103.80 103.80 103.80 0.6K
11:27 103.76 103.79 103.70 103.70 2.7K
11:28 103.75 103.75 103.68 103.68 4.0K
11:29 103.71 103.78 103.71 103.78 2.7K
11:30 103.77 103.81 103.73 103.73 2.9K
11:32 103.69 103.69 103.69 103.69 1.0K
11:33 103.66 103.66 103.64 103.64 1.5K
11:34 103.60 103.60 103.60 103.60 1.8K
11:35 103.65 103.65 103.65 103.65 1.4K
11:36 103.56 103.56 103.56 103.56 1.2K
11:37 103.49 103.54 103.49 103.54 4.1K
11:38 103.63 103.64 103.63 103.64 2.0K
11:39 103.61 103.61 103.54 103.59 4.1K
11:40 103.60 103.63 103.60 103.63 1.6K
11:41 103.67 103.69 103.63 103.63 11.3K
11:42 103.57 103.57 103.47 103.47 15.1K
11:43 103.47 103.47 103.42 103.47 3.7K
11:44 103.58 103.59 103.57 103.57 15.8K
11:45 103.62 103.67 103.62 103.67 4.4K
11:46 103.67 103.67 103.54 103.54 3.3K
11:47 103.50 103.50 103.50 103.50 4.9K
11:48 103.48 103.48 103.34 103.34 25.7K
11:49 103.37 103.40 103.35 103.35 4.6K
11:50 103.38 103.42 103.37 103.41 5.2K
11:51 103.41 103.41 103.37 103.37 13.1K
11:52 103.22 103.22 103.18 103.21 1.9K
11:53 103.23 103.23 103.16 103.19 3.6K
11:54 103.20 103.20 103.15 103.15 2.0K
11:55 103.15 103.15 103.07 103.15 2.6K
11:56 103.10 103.11 103.09 103.11 1.8K
11:57 103.11 103.12 103.11 103.12 1.2K
11:58 103.16 103.16 103.09 103.11 6.6K
11:59 103.01 103.01 103.01 103.01 0.9K
12:00 103.08 103.12 103.08 103.12 2.4K
12:01 103.13 103.22 103.13 103.22 3.6K
12:02 103.20 103.20 103.17 103.19 5.2K
12:03 103.17 103.18 103.00 103.04 7.6K
12:04 103.04 103.11 103.04 103.11 3.5K
12:05 103.09 103.09 103.09 103.09 0.7K
12:06 103.01 103.09 103.01 103.09 2.7K
12:07 103.08 103.08 103.08 103.08 1.0K
12:08 103.08 103.10 103.04 103.10 1.9K
12:09 103.09 103.20 103.09 103.20 4.3K
12:10 103.16 103.16 103.10 103.15 2.8K
12:11 103.12 103.12 103.12 103.12 1.2K
12:12 103.11 103.11 103.05 103.06 3.0K
12:13 103.06 103.07 103.05 103.07 2.3K
12:14 103.11 103.11 103.08 103.08 0.9K
12:15 103.00 103.00 102.91 102.91 3.2K
12:16 102.76 102.80 102.76 102.80 3.1K
12:17 102.87 102.87 102.86 102.87 2.2K
12:18 102.83 102.84 102.80 102.80 1.9K
12:19 102.78 102.82 102.73 102.82 9.4K
12:20 102.79 102.82 102.79 102.82 2.9K
12:21 102.84 102.84 102.77 102.77 1.3K
12:22 102.76 102.79 102.76 102.79 4.8K
12:23 102.79 102.84 102.77 102.84 3.6K
12:24 102.84 102.87 102.84 102.84 3.2K
12:25 102.75 102.75 102.51 102.51 43.7K
12:26 102.52 102.66 102.51 102.64 5.0K
12:27 102.65 102.65 102.65 102.65 3.0K
12:28 102.63 102.65 102.54 102.56 3.4K
12:29 102.60 102.60 102.57 102.57 1.6K
12:30 102.60 102.63 102.58 102.63 1.4K
12:31 102.58 102.64 102.58 102.64 1.9K
12:32 102.62 102.67 102.62 102.65 2.0K
12:33 102.65 102.65 102.56 102.56 5.3K
12:34 102.57 102.57 102.49 102.53 4.7K
12:35 102.56 102.63 102.56 102.61 2.7K
12:36 102.59 102.59 102.54 102.56 3.6K
12:37 102.56 102.56 102.52 102.52 1.5K
12:38 102.47 102.53 102.47 102.53 11.2K
12:39 102.54 102.54 102.52 102.52 1.1K
12:40 102.51 102.55 102.51 102.55 1.8K
12:41 102.54 102.58 102.54 102.58 1.6K
12:42 102.53 102.53 102.49 102.49 8.2K
12:43 102.48 102.51 102.48 102.51 3.1K
12:44 102.51 102.51 102.47 102.50 4.6K
12:45 102.54 102.65 102.54 102.65 6.1K
12:46 102.65 102.65 102.56 102.56 4.8K
12:47 102.57 102.62 102.57 102.58 8.2K
12:48 102.58 102.58 102.58 102.58 1.1K
12:49 102.61 102.63 102.58 102.60 7.8K
12:50 102.60 102.60 102.43 102.43 40.8K
12:51 102.41 102.45 102.41 102.41 4.5K
12:52 102.36 102.37 102.30 102.32 6.3K
12:53 102.30 102.30 102.25 102.25 3.7K
12:54 102.22 102.22 102.13 102.13 2.4K
12:55 102.12 102.18 102.08 102.18 9.5K
12:56 102.20 102.20 102.10 102.13 4.9K
12:57 102.13 102.13 102.04 102.04 2.4K
12:58 102.00 102.00 101.97 101.98 2.7K
12:59 101.97 101.97 101.90 101.91 7.2K
13:00 101.96 102.00 101.95 102.00 11.9K
13:01 102.00 102.03 102.00 102.00 8.3K
13:02 102.00 102.00 101.96 101.96 6.1K
13:03 102.00 102.02 101.93 102.02 9.9K
13:04 102.00 102.03 101.88 101.89 26.5K
13:05 101.91 101.96 101.91 101.96 2.4K
13:06 101.98 102.01 101.98 102.01 1.7K
13:07 102.03 102.07 102.03 102.04 4.5K
13:08 102.08 102.08 102.01 102.01 15.3K
13:09 101.88 102.01 101.88 101.96 15.0K
13:10 101.89 101.98 101.89 101.98 5.3K
13:11 101.99 101.99 101.89 101.89 13.6K
13:12 101.92 102.02 101.92 102.02 5.7K
13:13 102.03 102.03 102.03 102.03 2.5K
13:14 102.00 102.08 102.00 102.08 11.0K
13:15 102.06 102.09 102.06 102.09 1.8K
13:16 102.09 102.09 101.91 101.97 18.7K
13:17 101.97 102.02 101.97 101.99 4.0K
13:18 101.99 101.99 101.96 101.97 9.5K
13:19 101.98 102.03 101.94 102.00 5.6K
13:20 102.00 102.10 102.00 102.10 3.5K
13:21 102.05 102.06 102.03 102.05 6.7K
13:22 102.09 102.09 102.05 102.05 2.1K
13:23 102.09 102.23 102.09 102.23 11.3K
13:24 102.23 102.23 102.00 102.00 6.3K
13:25 101.94 101.94 101.88 101.92 4.2K
13:26 101.91 101.92 101.91 101.92 2.8K
13:27 101.91 101.92 101.91 101.92 1.7K
13:28 101.88 101.88 101.68 101.68 8.5K
13:29 101.67 101.70 101.65 101.68 4.9K
13:30 101.64 101.72 101.64 101.72 10.5K
13:31 101.78 101.82 101.78 101.82 0.8K
13:32 101.83 101.83 101.69 101.74 3.3K
13:33 101.65 101.65 101.59 101.59 2.1K
13:34 101.59 101.59 101.54 101.56 3.7K
13:35 101.52 101.52 101.43 101.44 4.4K
13:36 101.49 101.58 101.49 101.58 6.1K
13:37 101.55 101.55 101.52 101.55 5.1K
13:38 101.52 101.56 101.51 101.52 3.8K
13:39 101.51 101.62 101.50 101.62 7.2K
13:40 101.62 101.71 101.57 101.57 10.1K
13:41 101.57 101.58 101.50 101.50 7.8K
13:42 101.44 101.45 101.43 101.43 6.1K
13:43 101.38 101.40 101.34 101.34 6.1K
13:44 101.36 101.36 101.22 101.24 5.2K
13:45 101.25 101.39 101.25 101.39 4.6K
13:46 101.38 101.38 101.38 101.38 1.9K
13:47 101.43 101.49 101.43 101.49 3.5K
13:49 101.50 101.56 101.50 101.56 2.7K
13:50 101.56 101.66 101.54 101.66 2.6K
13:51 101.67 101.67 101.58 101.58 6.7K
13:52 101.64 101.67 101.64 101.67 1.6K
13:53 101.59 101.59 101.59 101.59 1.5K
13:54 101.60 101.60 101.56 101.59 1.3K
13:55 101.52 101.56 101.52 101.56 3.6K
13:56 101.56 101.56 101.56 101.56 1.7K
13:57 101.50 101.52 101.50 101.52 2.7K
13:58 101.48 101.48 101.46 101.48 3.3K
13:59 101.53 101.58 101.53 101.55 11.7K
14:00 101.49 101.49 101.47 101.47 2.6K
14:01 101.51 101.51 101.47 101.47 1.7K
14:02 101.45 101.54 101.45 101.54 11.5K
14:03 101.56 101.56 101.50 101.50 3.7K
14:04 101.52 101.54 101.49 101.49 3.9K
14:05 101.51 101.51 101.51 101.51 1.3K
14:06 101.50 101.52 101.43 101.50 13.7K
14:07 101.55 101.55 101.46 101.47 4.4K
14:08 101.47 101.50 101.47 101.47 3.4K
14:09 101.44 101.45 101.38 101.38 29.5K
14:10 101.39 101.39 101.31 101.39 6.7K
14:11 101.43 101.49 101.41 101.49 5.2K
14:12 101.45 101.49 101.45 101.49 2.0K
14:13 101.44 101.44 101.44 101.44 3.7K
14:14 101.46 101.46 101.44 101.44 3.2K
14:15 101.44 101.44 101.44 101.44 0.4K
14:16 101.46 101.55 101.46 101.55 3.7K
14:17 101.57 101.61 101.57 101.61 2.0K
14:18 101.59 101.63 101.59 101.63 2.7K
14:19 101.56 101.57 101.56 101.57 3.2K
14:20 101.57 101.57 101.48 101.48 4.6K
14:21 101.45 101.50 101.45 101.49 3.2K
14:22 101.47 101.47 101.44 101.46 4.2K
14:23 101.45 101.50 101.45 101.50 3.4K
14:24 101.54 101.54 101.52 101.54 2.1K
14:25 101.53 101.53 101.53 101.53 2.2K
14:26 101.54 101.58 101.54 101.58 3.2K
14:27 101.58 101.60 101.56 101.56 7.9K
14:28 101.56 101.56 101.56 101.56 0.7K
14:29 101.56 101.56 101.53 101.53 3.5K
14:30 101.55 101.64 101.55 101.63 6.5K
14:31 101.65 101.67 101.65 101.67 3.3K
14:32 101.62 101.62 101.58 101.58 3.2K
14:33 101.55 101.59 101.55 101.59 4.2K
14:34 101.60 101.62 101.60 101.60 2.6K
14:35 101.61 101.65 101.61 101.65 5.8K
14:36 101.66 101.66 101.57 101.57 5.9K
14:37 101.57 101.57 101.50 101.51 4.5K
14:38 101.51 101.60 101.51 101.55 6.4K
14:39 101.55 101.58 101.55 101.56 1.0K
14:40 101.55 101.56 101.54 101.55 6.7K
14:41 101.55 101.56 101.52 101.56 3.5K
14:42 101.57 101.61 101.57 101.61 4.3K
14:43 101.57 101.59 101.54 101.54 4.3K
14:44 101.52 101.54 101.49 101.50 6.7K
14:45 101.48 101.55 101.48 101.54 4.2K
14:46 101.54 101.59 101.54 101.57 4.7K
14:47 101.59 101.66 101.59 101.66 17.7K
14:48 101.69 101.73 101.69 101.73 5.2K
14:49 101.69 101.69 101.68 101.68 3.0K
14:50 101.67 101.67 101.63 101.63 3.3K
14:51 101.63 101.63 101.60 101.62 5.9K
14:52 101.61 101.64 101.61 101.62 6.0K
14:53 101.65 101.65 101.62 101.62 1.1K
14:54 101.61 101.65 101.61 101.64 2.7K
14:55 101.59 101.62 101.59 101.62 4.8K
14:56 101.63 101.66 101.63 101.66 2.5K
14:57 101.62 101.63 101.61 101.61 3.9K
14:58 101.62 101.63 101.60 101.60 15.0K
14:59 101.61 101.61 101.61 101.61 1.5K
15:00 101.61 101.69 101.61 101.69 15.1K
15:01 101.70 101.86 101.68 101.86 13.6K
15:02 101.93 101.98 101.85 101.85 9.1K
15:03 101.85 101.87 101.83 101.85 6.3K
15:04 101.85 101.93 101.85 101.92 6.8K
15:05 101.94 101.97 101.92 101.92 5.9K
15:06 101.93 101.97 101.93 101.96 4.2K
15:07 101.96 101.97 101.93 101.93 9.1K
15:08 101.89 101.91 101.84 101.91 11.0K
15:09 101.90 101.96 101.90 101.92 6.2K
15:10 101.90 101.93 101.90 101.93 5.4K
15:11 101.93 101.93 101.90 101.92 6.3K
15:12 101.91 101.98 101.91 101.98 6.9K
15:13 102.00 102.03 102.00 102.01 7.7K
15:14 101.99 101.99 101.86 101.86 10.7K
15:15 101.88 101.92 101.87 101.92 15.4K
15:16 101.94 101.94 101.79 101.79 7.5K
15:17 101.81 101.89 101.81 101.84 10.1K
15:18 101.89 101.89 101.84 101.84 9.9K
15:19 101.84 101.99 101.84 101.97 10.1K
15:20 101.98 101.98 101.96 101.96 7.4K
15:21 101.96 101.96 101.92 101.92 8.6K
15:22 101.92 102.06 101.92 102.06 11.8K
15:23 102.08 102.08 101.94 101.94 8.3K
15:24 101.96 101.96 101.93 101.95 4.2K
15:25 101.95 101.95 101.91 101.94 9.0K
15:26 101.94 101.94 101.87 101.88 7.7K
15:27 101.85 101.88 101.82 101.87 9.4K
15:28 101.87 101.87 101.79 101.79 6.7K
15:29 101.79 101.82 101.79 101.82 6.3K
15:30 101.85 101.88 101.82 101.82 11.6K
15:31 101.84 101.89 101.84 101.89 3.7K
15:32 101.90 101.91 101.85 101.85 5.3K
15:33 101.83 101.88 101.83 101.88 5.9K
15:34 101.85 101.86 101.78 101.86 9.0K
15:35 101.88 101.88 101.82 101.82 5.5K
15:36 101.88 102.02 101.88 102.00 9.5K
15:37 102.02 102.13 101.95 101.95 17.2K
15:38 101.91 101.99 101.91 101.95 8.3K
15:39 101.91 101.99 101.91 101.99 7.8K
15:40 102.02 102.09 102.02 102.09 7.6K
15:41 102.08 102.08 101.93 101.95 15.7K
15:42 101.96 102.03 101.94 102.03 9.6K
15:43 101.99 102.09 101.99 102.05 12.4K
15:44 102.07 102.09 102.06 102.08 5.1K
15:45 102.14 102.23 102.09 102.09 15.8K
15:46 102.13 102.13 102.04 102.04 10.9K
15:47 102.02 102.06 102.00 102.06 11.8K
15:48 102.09 102.18 102.09 102.16 11.2K
15:49 102.13 102.15 102.10 102.13 12.2K
15:50 102.12 102.17 102.00 102.15 24.6K
15:51 102.17 102.22 102.12 102.12 20.7K
15:52 102.13 102.16 102.10 102.11 14.2K
15:53 102.12 102.24 102.12 102.14 21.6K
15:54 102.14 102.33 102.14 102.24 28.0K
15:55 102.21 102.28 102.18 102.28 54.3K
15:56 102.28 102.36 102.24 102.26 50.1K
15:57 102.24 102.38 102.24 102.36 47.3K
15:58 102.35 102.37 102.27 102.28 49.2K
15:59 102.26 102.26 102.19 102.24 659.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar