Expand Energy Corp (EXE)

EXE
🏛️ Vereinigte Staaten →
109.16
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 105.45 105.75 105.06 105.06 25.0K
09:31 104.87 104.88 104.87 104.88 0.6K
09:32 105.12 105.12 104.75 104.75 2.3K
09:33 104.97 104.97 104.83 104.87 4.2K
09:34 104.88 104.88 104.70 104.70 4.9K
09:35 104.82 104.82 104.50 104.68 6.1K
09:36 104.55 104.55 104.20 104.20 5.1K
09:37 104.28 104.28 104.28 104.28 1.3K
09:38 104.27 104.27 104.27 104.27 1.9K
09:39 104.40 104.40 104.24 104.24 1.2K
09:40 104.36 104.47 104.36 104.47 2.1K
09:41 104.38 104.57 104.38 104.54 5.4K
09:42 104.49 104.49 104.27 104.46 4.6K
09:43 104.25 104.25 104.25 104.25 1.0K
09:44 104.22 104.22 103.97 104.10 8.4K
09:45 104.28 104.30 104.23 104.23 5.6K
09:47 104.18 104.18 104.13 104.13 1.7K
09:48 104.09 104.19 104.09 104.19 1.9K
09:49 104.21 104.30 104.08 104.08 9.8K
09:50 103.98 103.98 103.91 103.91 1.5K
09:51 103.88 103.88 103.77 103.83 6.2K
09:52 103.87 104.10 103.87 104.07 4.7K
09:53 104.03 104.03 103.82 103.82 3.0K
09:54 103.80 103.80 103.73 103.73 1.9K
09:55 103.73 103.84 103.70 103.76 5.1K
09:56 103.84 103.84 103.75 103.81 7.4K
09:57 103.79 103.80 103.79 103.80 1.2K
09:58 103.79 103.79 103.63 103.63 5.5K
09:59 103.69 103.69 103.63 103.64 2.1K
10:00 103.65 103.65 103.52 103.52 6.0K
10:01 103.50 103.69 103.49 103.69 4.5K
10:02 103.65 103.66 103.65 103.66 6.3K
10:03 103.49 103.49 103.44 103.44 3.6K
10:04 103.51 103.66 103.48 103.66 7.8K
10:05 103.65 104.01 103.65 104.01 4.8K
10:06 104.04 104.05 104.04 104.04 2.9K
10:07 104.10 104.10 103.99 104.03 5.2K
10:08 104.12 104.12 104.11 104.12 1.1K
10:09 104.04 104.21 104.04 104.09 8.6K
10:10 104.11 104.20 104.11 104.20 2.4K
10:11 104.20 104.26 104.16 104.22 9.5K
10:12 104.22 104.28 104.16 104.28 3.8K
10:13 104.34 104.38 104.23 104.23 7.1K
10:14 104.24 104.24 104.24 104.24 0.6K
10:15 104.17 104.20 104.16 104.16 5.6K
10:16 104.20 104.20 104.14 104.15 3.1K
10:17 104.21 104.30 104.21 104.29 2.6K
10:18 104.29 104.39 104.22 104.26 7.2K
10:19 104.21 104.24 104.10 104.24 4.3K
10:20 104.13 104.24 104.06 104.24 4.5K
10:21 104.28 104.35 104.24 104.35 2.1K
10:22 104.38 104.38 104.29 104.29 10.2K
10:23 104.28 104.42 104.28 104.39 13.9K
10:24 104.43 104.43 104.39 104.42 8.2K
10:25 104.35 104.35 104.30 104.30 3.7K
10:26 104.26 104.26 104.19 104.23 4.9K
10:27 104.22 104.22 104.13 104.13 13.0K
10:28 104.13 104.13 104.13 104.13 3.1K
10:29 104.13 104.13 104.05 104.06 16.3K
10:30 104.09 104.31 104.09 104.25 29.6K
10:31 104.31 104.31 104.31 104.31 2.4K
10:32 104.29 104.42 104.29 104.42 2.3K
10:33 104.47 104.50 104.47 104.47 3.2K
10:34 104.52 104.66 104.52 104.66 3.0K
10:35 104.65 104.81 104.65 104.76 15.2K
10:36 104.73 104.74 104.73 104.74 7.3K
10:37 104.73 104.73 104.57 104.61 17.2K
10:38 104.61 104.61 104.60 104.61 3.5K
10:39 104.58 104.58 104.47 104.47 9.6K
10:40 104.44 104.45 104.40 104.40 1.7K
10:41 104.39 104.39 104.33 104.38 3.1K
10:42 104.33 104.35 104.27 104.27 4.6K
10:43 104.29 104.29 104.09 104.09 16.9K
10:44 104.08 104.20 104.08 104.20 6.2K
10:45 104.20 104.33 104.20 104.33 2.0K
10:46 104.34 104.35 104.29 104.34 4.5K
10:47 104.42 104.42 104.30 104.30 4.5K
10:48 104.37 104.37 104.37 104.37 0.7K
10:49 104.32 104.33 104.30 104.30 7.7K
10:50 104.27 104.27 104.27 104.27 0.7K
10:51 104.31 104.32 104.20 104.20 5.1K
10:52 104.19 104.19 104.15 104.18 9.6K
10:53 104.18 104.18 104.02 104.02 12.9K
10:54 104.01 104.02 104.01 104.02 2.9K
10:55 104.03 104.05 103.95 104.01 6.5K
10:56 103.90 104.00 103.90 104.00 4.4K
10:57 103.96 103.97 103.94 103.97 6.2K
10:58 103.96 104.02 103.96 103.96 12.7K
10:59 103.96 103.96 103.90 103.90 7.8K
11:00 103.97 103.97 103.83 103.91 10.6K
11:01 103.91 104.01 103.91 103.95 7.2K
11:02 103.95 103.99 103.95 103.99 4.7K
11:03 103.92 103.92 103.91 103.91 3.4K
11:04 103.91 103.96 103.91 103.94 1.9K
11:05 103.95 103.98 103.95 103.98 3.0K
11:06 103.98 103.98 103.94 103.94 6.1K
11:07 103.94 103.94 103.94 103.94 1.2K
11:08 103.90 103.98 103.86 103.86 8.8K
11:09 103.87 103.87 103.69 103.72 6.0K
11:10 103.72 103.72 103.71 103.71 2.4K
11:11 103.71 103.72 103.66 103.66 14.7K
11:12 103.65 103.66 103.62 103.62 3.7K
11:13 103.64 103.74 103.64 103.74 8.3K
11:14 103.74 103.78 103.71 103.71 3.5K
11:15 103.69 103.69 103.68 103.68 3.9K
11:16 103.68 103.68 103.63 103.63 2.1K
11:17 103.62 103.62 103.62 103.62 1.5K
11:18 103.62 103.62 103.49 103.49 7.4K
11:19 103.44 103.44 103.44 103.44 3.1K
11:20 103.45 103.45 103.44 103.44 2.9K
11:21 103.45 103.56 103.44 103.53 5.0K
11:22 103.64 103.66 103.64 103.66 4.8K
11:23 103.58 103.58 103.55 103.55 3.9K
11:24 103.54 103.54 103.54 103.54 1.4K
11:25 103.39 103.47 103.39 103.47 1.7K
11:26 103.51 103.54 103.51 103.54 2.9K
11:27 103.54 103.54 103.50 103.50 1.1K
11:28 103.59 103.59 103.51 103.58 3.6K
11:29 103.71 103.76 103.71 103.74 5.5K
11:30 103.72 103.84 103.72 103.84 5.1K
11:31 103.84 103.84 103.84 103.84 1.2K
11:32 103.90 103.97 103.90 103.97 2.9K
11:33 103.98 103.98 103.90 103.91 4.7K
11:34 103.96 103.96 103.96 103.96 1.6K
11:35 103.89 103.94 103.89 103.94 1.5K
11:36 103.99 103.99 103.88 103.88 2.9K
11:37 103.82 103.82 103.82 103.82 2.6K
11:39 103.86 103.86 103.86 103.86 0.2K
11:40 103.78 103.85 103.78 103.85 2.4K
11:41 103.83 103.87 103.82 103.87 4.5K
11:42 103.89 103.89 103.82 103.85 3.9K
11:43 103.92 103.97 103.92 103.97 3.6K
11:44 103.97 103.98 103.93 103.95 2.8K
11:45 103.96 104.01 103.96 104.01 3.3K
11:46 104.00 104.03 103.96 104.03 8.8K
11:47 104.08 104.08 103.97 104.01 4.2K
11:48 104.01 104.01 104.01 104.01 0.6K
11:49 103.98 104.01 103.98 104.01 2.2K
11:50 104.04 104.04 104.03 104.03 1.7K
11:51 104.03 104.10 104.03 104.10 1.9K
11:52 104.11 104.11 104.03 104.03 5.0K
11:53 104.02 104.02 103.96 103.96 1.6K
11:54 103.92 104.06 103.92 104.06 1.6K
11:55 104.01 104.04 104.01 104.03 2.2K
11:56 104.06 104.06 104.03 104.03 0.9K
11:57 104.06 104.10 104.06 104.07 3.7K
11:58 104.08 104.08 104.08 104.08 3.8K
11:59 104.02 104.08 104.02 104.08 1.8K
12:00 104.11 104.13 104.06 104.13 4.1K
12:01 104.13 104.21 104.13 104.16 5.2K
12:02 104.17 104.18 104.17 104.18 0.8K
12:03 104.14 104.17 104.14 104.17 2.0K
12:04 104.21 104.21 104.18 104.21 2.7K
12:05 104.21 104.26 104.21 104.23 6.8K
12:06 104.22 104.34 104.22 104.34 4.2K
12:07 104.35 104.35 104.35 104.35 0.2K
12:08 104.33 104.33 104.33 104.33 1.1K
12:09 104.33 104.33 104.33 104.33 0.9K
12:10 104.33 104.33 104.33 104.33 0.2K
12:11 104.30 104.34 104.28 104.28 5.3K
12:12 104.23 104.23 104.23 104.23 1.0K
12:13 104.25 104.25 104.21 104.21 1.6K
12:14 104.30 104.30 104.24 104.24 2.4K
12:15 104.22 104.22 104.21 104.21 2.2K
12:16 104.19 104.28 104.19 104.28 3.1K
12:18 104.28 104.28 104.14 104.15 3.2K
12:19 104.15 104.15 104.10 104.10 1.2K
12:20 104.10 104.17 104.10 104.17 5.3K
12:21 104.23 104.23 104.21 104.21 2.3K
12:22 104.15 104.15 104.15 104.15 3.3K
12:24 104.13 104.18 104.13 104.18 1.4K
12:25 104.21 104.23 104.19 104.19 2.8K
12:26 104.17 104.17 104.17 104.17 2.1K
12:27 104.21 104.23 104.18 104.18 1.3K
12:28 104.17 104.17 104.15 104.15 1.3K
12:29 104.11 104.11 104.11 104.11 1.7K
12:30 104.09 104.16 104.09 104.16 3.3K
12:31 104.16 104.16 104.14 104.14 1.6K
12:32 104.14 104.14 104.14 104.14 2.1K
12:33 104.18 104.19 104.18 104.18 1.8K
12:34 104.18 104.19 104.12 104.12 4.0K
12:35 104.14 104.14 104.11 104.11 1.5K
12:36 104.06 104.06 103.97 103.97 2.9K
12:37 103.95 103.98 103.95 103.96 3.3K
12:38 103.99 103.99 103.96 103.96 4.3K
12:39 103.97 103.97 103.97 103.97 1.4K
12:40 103.99 103.99 103.99 103.99 3.1K
12:41 103.98 103.99 103.98 103.99 2.7K
12:42 103.94 103.98 103.94 103.98 3.0K
12:43 103.97 103.97 103.90 103.90 4.8K
12:44 103.85 103.85 103.85 103.85 1.3K
12:45 103.80 103.89 103.80 103.87 3.1K
12:46 103.87 103.87 103.87 103.87 0.8K
12:47 103.90 103.90 103.89 103.89 1.9K
12:48 103.92 103.92 103.85 103.86 2.7K
12:50 103.89 103.95 103.89 103.92 3.9K
12:51 103.92 103.92 103.90 103.90 2.5K
12:53 103.90 103.90 103.90 103.90 0.5K
12:54 103.95 103.96 103.95 103.96 3.0K
12:55 103.97 104.04 103.97 104.04 2.5K
12:56 104.05 104.08 104.04 104.04 3.6K
12:57 104.11 104.15 104.11 104.14 2.5K
12:58 104.14 104.17 104.09 104.09 3.1K
12:59 104.11 104.11 104.11 104.11 1.8K
13:00 104.13 104.15 104.13 104.14 3.1K
13:01 104.14 104.15 104.09 104.09 4.3K
13:02 104.21 104.21 104.20 104.20 2.5K
13:03 104.19 104.25 104.19 104.25 3.2K
13:04 104.22 104.22 104.14 104.18 5.0K
13:05 104.24 104.24 104.24 104.24 1.3K
13:06 104.25 104.25 104.21 104.21 0.8K
13:07 104.26 104.26 104.24 104.24 1.1K
13:08 104.22 104.25 104.22 104.25 2.5K
13:09 104.28 104.28 104.26 104.26 1.6K
13:10 104.31 104.33 104.30 104.31 4.1K
13:11 104.28 104.28 104.28 104.28 1.4K
13:12 104.31 104.31 104.31 104.31 0.4K
13:13 104.32 104.32 104.27 104.27 3.5K
13:14 104.35 104.35 104.32 104.32 4.8K
13:16 104.29 104.29 104.29 104.29 0.5K
13:17 104.27 104.27 104.27 104.27 1.7K
13:18 104.31 104.31 104.27 104.28 1.5K
13:19 104.24 104.25 104.20 104.20 5.4K
13:20 104.21 104.23 104.21 104.23 2.7K
13:21 104.17 104.22 104.17 104.22 3.3K
13:22 104.23 104.24 104.22 104.22 3.5K
13:23 104.20 104.20 104.20 104.20 1.0K
13:24 104.19 104.19 104.16 104.16 2.5K
13:25 104.17 104.17 104.16 104.16 3.0K
13:26 104.08 104.08 104.08 104.08 1.4K
13:27 104.07 104.13 104.06 104.09 3.9K
13:28 104.10 104.12 104.10 104.12 3.8K
13:29 104.09 104.09 104.01 104.01 3.4K
13:30 104.02 104.10 104.02 104.10 5.0K
13:31 104.26 104.26 104.26 104.26 4.1K
13:32 104.29 104.32 104.29 104.29 2.6K
13:33 104.28 104.34 104.28 104.31 0.8K
13:34 104.23 104.29 104.23 104.29 4.8K
13:35 104.25 104.26 104.25 104.26 0.6K
13:36 104.29 104.29 104.26 104.26 1.4K
13:37 104.26 104.29 104.26 104.26 0.8K
13:38 104.26 104.26 104.26 104.26 0.8K
13:39 104.26 104.29 104.26 104.29 0.8K
13:40 104.26 104.26 104.23 104.23 0.5K
13:41 104.25 104.26 104.25 104.26 0.9K
13:42 104.21 104.25 104.21 104.23 4.3K
13:43 104.24 104.24 104.18 104.18 3.7K
13:44 104.15 104.15 104.10 104.10 2.2K
13:45 104.04 104.04 104.01 104.01 1.2K
13:46 104.01 104.01 104.01 104.01 0.4K
13:47 104.00 104.00 103.94 103.94 4.8K
13:48 103.93 103.95 103.92 103.95 1.5K
13:49 103.92 103.95 103.92 103.95 2.2K
13:50 103.99 103.99 103.90 103.90 4.0K
13:51 103.91 103.91 103.91 103.91 0.4K
13:52 103.92 103.95 103.89 103.89 4.9K
13:53 103.93 103.99 103.93 103.99 5.0K
13:54 104.01 104.01 104.01 104.01 0.2K
13:55 103.98 104.04 103.98 104.04 3.9K
13:57 104.09 104.12 104.09 104.12 1.7K
13:58 104.10 104.10 104.08 104.09 2.6K
13:59 104.10 104.10 104.07 104.07 2.1K
14:00 104.11 104.11 104.04 104.04 2.9K
14:01 104.07 104.07 104.07 104.07 1.0K
14:02 104.07 104.16 104.07 104.16 3.9K
14:03 104.13 104.14 104.13 104.14 1.6K
14:04 104.19 104.19 104.18 104.18 1.3K
14:05 104.18 104.21 104.14 104.21 4.1K
14:06 104.23 104.24 104.19 104.19 3.9K
14:07 104.15 104.15 104.08 104.08 4.0K
14:08 104.10 104.11 104.08 104.08 2.1K
14:09 104.08 104.08 104.07 104.08 3.5K
14:10 104.10 104.10 104.10 104.10 0.3K
14:11 104.16 104.17 104.11 104.11 4.7K
14:12 104.06 104.07 104.04 104.06 2.3K
14:13 104.02 104.02 103.99 103.99 3.0K
14:14 104.03 104.03 104.00 104.00 2.5K
14:15 103.98 103.98 103.96 103.96 1.3K
14:16 103.97 103.97 103.95 103.95 4.4K
14:17 103.93 103.96 103.91 103.96 4.4K
14:18 103.95 103.99 103.95 103.99 1.3K
14:19 104.01 104.01 103.96 103.98 3.8K
14:20 104.00 104.04 104.00 104.04 1.8K
14:21 104.05 104.05 104.05 104.05 4.0K
14:22 104.07 104.07 104.04 104.06 1.1K
14:23 104.00 104.00 103.96 103.98 3.7K
14:24 103.98 103.98 103.95 103.95 3.6K
14:25 103.96 103.96 103.93 103.93 2.7K
14:26 103.94 104.05 103.93 104.05 14.7K
14:27 104.20 104.20 104.09 104.09 11.9K
14:28 104.12 104.15 104.07 104.07 3.5K
14:29 104.06 104.12 104.06 104.12 3.2K
14:30 104.13 104.13 104.12 104.12 3.5K
14:31 104.10 104.24 104.10 104.18 60.2K
14:32 104.19 104.19 104.13 104.14 3.4K
14:33 104.15 104.15 104.13 104.13 2.8K
14:34 104.16 104.35 104.14 104.34 10.9K
14:35 104.45 104.49 104.41 104.48 3.3K
14:36 104.48 104.62 104.47 104.62 7.3K
14:37 104.63 104.67 104.58 104.67 1.8K
14:38 104.67 104.67 104.65 104.66 2.4K
14:39 104.52 104.57 104.51 104.54 6.4K
14:40 104.54 104.63 104.54 104.63 1.5K
14:41 104.67 104.67 104.65 104.65 1.2K
14:42 104.65 104.70 104.64 104.70 2.7K
14:43 104.71 104.76 104.71 104.73 2.6K
14:44 104.71 104.81 104.71 104.81 1.8K
14:45 104.83 104.83 104.78 104.83 4.3K
14:46 104.85 104.85 104.81 104.81 3.6K
14:47 104.77 104.77 104.77 104.77 1.6K
14:48 104.78 104.78 104.75 104.76 6.6K
14:49 104.70 104.70 104.55 104.55 6.1K
14:50 104.52 104.63 104.52 104.63 2.3K
14:51 104.64 104.64 104.64 104.64 0.8K
14:52 104.60 104.63 104.60 104.63 3.1K
14:53 104.64 104.67 104.64 104.66 1.6K
14:54 104.65 104.69 104.65 104.69 3.3K
14:55 104.69 104.78 104.69 104.72 2.2K
14:56 104.75 104.77 104.75 104.76 2.4K
14:57 104.77 104.77 104.76 104.76 2.2K
14:58 104.75 104.75 104.70 104.70 6.3K
14:59 104.69 104.69 104.56 104.56 5.4K
15:00 104.56 104.57 104.56 104.57 1.9K
15:01 104.60 104.65 104.60 104.65 3.6K
15:02 104.65 104.65 104.62 104.62 5.3K
15:03 104.64 104.67 104.64 104.67 1.7K
15:04 104.68 104.79 104.68 104.79 3.3K
15:05 104.79 104.79 104.76 104.76 3.1K
15:06 104.74 104.74 104.74 104.74 4.9K
15:07 104.74 104.74 104.72 104.72 1.8K
15:08 104.74 104.85 104.74 104.83 6.0K
15:09 104.84 104.86 104.77 104.81 9.6K
15:10 104.88 104.88 104.88 104.88 1.6K
15:11 105.08 105.08 104.98 105.00 29.0K
15:12 104.99 104.99 104.99 104.99 2.0K
15:13 104.95 104.99 104.95 104.98 2.7K
15:14 104.97 104.97 104.94 104.95 18.9K
15:15 104.95 104.95 104.92 104.92 3.3K
15:16 104.94 104.94 104.93 104.93 2.6K
15:17 104.93 104.93 104.86 104.86 8.6K
15:18 104.89 104.90 104.89 104.89 1.8K
15:19 104.90 104.99 104.90 104.99 6.9K
15:20 104.94 104.94 104.88 104.88 8.0K
15:21 104.89 104.89 104.89 104.89 0.8K
15:22 104.91 104.92 104.85 104.85 5.4K
15:23 104.79 104.81 104.76 104.75 4.3K
15:24 104.76 104.84 104.75 104.75 8.1K
15:25 104.73 104.75 104.73 104.74 3.7K
15:26 104.79 104.81 104.79 104.80 4.9K
15:27 104.81 104.85 104.71 104.71 9.2K
15:28 104.72 104.74 104.68 104.68 3.2K
15:29 104.69 104.69 104.64 104.68 4.1K
15:30 104.68 104.75 104.68 104.75 3.5K
15:31 104.69 104.72 104.65 104.70 11.1K
15:32 104.74 104.74 104.71 104.71 4.8K
15:33 104.70 104.72 104.70 104.72 3.1K
15:34 104.73 104.88 104.73 104.82 12.6K
15:35 104.87 104.94 104.86 104.86 7.3K
15:36 104.86 104.87 104.77 104.78 7.2K
15:37 104.78 104.78 104.74 104.74 4.4K
15:38 104.75 104.80 104.73 104.80 6.4K
15:39 104.80 104.81 104.78 104.79 6.5K
15:40 104.80 104.80 104.76 104.76 11.3K
15:41 104.74 104.79 104.74 104.79 2.4K
15:42 104.79 104.85 104.75 104.83 14.7K
15:43 104.83 104.94 104.83 104.86 10.8K
15:44 104.81 104.83 104.79 104.82 4.3K
15:45 104.82 104.85 104.82 104.83 3.9K
15:46 104.73 104.82 104.71 104.81 13.9K
15:47 104.84 104.91 104.79 104.79 11.0K
15:48 104.76 104.81 104.76 104.81 6.5K
15:49 104.81 104.86 104.78 104.84 6.3K
15:50 104.89 104.95 104.80 104.80 22.5K
15:51 104.80 104.80 104.78 104.80 10.4K
15:52 104.85 104.92 104.83 104.88 24.2K
15:53 104.91 104.95 104.90 104.93 12.6K
15:54 104.94 105.01 104.93 104.98 35.5K
15:55 105.02 105.19 105.02 105.17 43.7K
15:56 105.20 105.21 105.10 105.10 55.6K
15:57 105.10 105.16 105.08 105.13 55.2K
15:58 105.14 105.16 105.05 105.12 70.7K
15:59 105.15 105.21 105.14 105.20 692.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar