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
09:30 107.40 107.40 106.40 106.52 42.0K
09:31 106.15 106.53 105.00 105.12 27.8K
09:32 104.72 105.60 104.72 105.57 28.7K
09:33 105.57 105.60 104.84 105.31 11.8K
09:34 104.91 105.12 104.36 104.66 12.2K
09:35 104.69 105.04 104.69 105.04 6.5K
09:36 105.19 105.64 104.98 105.37 16.9K
09:37 105.17 105.36 105.17 105.36 7.1K
09:38 105.26 105.26 104.33 104.33 24.8K
09:39 104.42 104.50 103.82 104.16 21.9K
09:40 103.99 104.22 103.99 104.19 7.6K
09:41 104.18 104.29 104.06 104.20 8.9K
09:42 104.16 104.44 104.16 104.44 4.7K
09:43 104.17 104.21 103.90 104.21 13.0K
09:44 104.31 104.47 104.31 104.47 5.6K
09:45 104.37 104.39 104.20 104.39 5.8K
09:46 104.28 104.28 104.08 104.17 5.5K
09:47 104.23 104.36 104.20 104.20 37.9K
09:48 104.28 104.28 104.18 104.18 2.7K
09:49 104.21 104.28 104.21 104.28 5.0K
09:50 104.29 104.29 104.04 104.04 12.9K
09:51 103.98 103.98 103.80 103.80 7.6K
09:52 103.80 103.89 103.73 103.81 9.4K
09:53 103.84 103.84 103.75 103.75 2.3K
09:54 103.76 103.91 103.76 103.85 12.6K
09:55 103.80 103.83 103.79 103.79 8.1K
09:56 103.72 103.74 103.51 103.57 12.5K
09:57 103.55 103.61 103.42 103.51 27.7K
09:58 103.51 103.57 103.41 103.41 18.3K
09:59 103.42 103.42 103.09 103.16 21.4K
10:00 103.18 103.18 102.78 102.93 69.2K
10:01 102.88 103.10 102.88 103.07 31.7K
10:02 103.07 103.10 102.89 103.08 32.7K
10:03 103.05 103.64 103.05 103.63 101.4K
10:04 103.57 103.57 103.37 103.44 13.8K
10:05 103.44 103.44 103.17 103.25 15.4K
10:06 103.20 103.20 103.09 103.12 5.9K
10:07 103.11 103.21 103.08 103.17 15.5K
10:08 103.18 103.24 103.09 103.24 15.8K
10:09 103.24 103.26 103.11 103.12 15.0K
10:10 103.11 103.19 103.09 103.15 18.1K
10:11 103.16 103.16 102.51 102.62 46.1K
10:12 102.42 102.90 102.42 102.73 61.1K
10:13 102.84 102.96 102.81 102.96 20.6K
10:14 102.97 103.03 102.77 102.97 21.0K
10:15 102.97 103.02 102.88 102.88 10.3K
10:16 102.97 103.02 102.84 102.97 8.4K
10:17 102.93 103.09 102.93 102.96 15.3K
10:18 103.00 103.00 103.00 103.00 1.3K
10:19 102.90 102.99 102.44 102.50 18.6K
10:20 102.48 102.49 102.48 102.48 3.0K
10:21 102.48 102.52 102.39 102.52 9.3K
10:22 102.36 102.47 102.36 102.47 6.2K
10:23 102.47 102.59 102.42 102.59 6.3K
10:24 102.58 102.86 102.52 102.86 9.3K
10:25 102.80 102.86 102.80 102.81 4.6K
10:26 102.81 102.82 102.75 102.75 4.0K
10:27 102.80 102.85 102.80 102.85 4.5K
10:28 102.84 102.84 102.69 102.69 3.5K
10:29 102.72 102.72 102.42 102.42 7.8K
10:30 102.42 102.42 102.29 102.29 5.3K
10:31 102.28 102.28 102.10 102.23 29.4K
10:32 102.17 102.20 102.11 102.13 3.4K
10:33 102.16 102.26 102.08 102.20 7.5K
10:34 102.23 102.23 102.16 102.17 4.5K
10:35 102.22 102.50 102.22 102.50 7.0K
10:36 102.56 102.57 102.56 102.56 4.4K
10:37 102.51 102.53 102.46 102.53 15.9K
10:38 102.46 102.56 102.39 102.39 4.8K
10:39 102.36 102.42 102.26 102.33 25.2K
10:40 102.38 102.45 102.27 102.28 10.4K
10:41 102.28 102.30 102.05 102.11 46.3K
10:42 102.12 102.59 102.11 102.59 96.8K
10:43 102.48 102.54 102.42 102.42 9.1K
10:44 102.44 102.44 102.44 102.44 0.8K
10:45 102.40 102.50 102.35 102.36 7.7K
10:46 102.43 102.55 102.43 102.50 12.8K
10:47 102.50 102.50 102.36 102.36 6.0K
10:48 102.49 102.51 102.45 102.51 1.8K
10:49 102.46 102.46 102.17 102.17 8.8K
10:50 102.13 102.21 101.98 102.11 14.6K
10:51 102.07 102.07 101.76 101.76 17.1K
10:52 101.82 101.82 101.64 101.73 24.9K
10:53 101.74 101.84 101.68 101.72 49.1K
10:54 101.73 102.08 101.73 102.08 14.5K
10:55 102.07 102.34 101.93 102.30 20.2K
10:56 102.40 102.42 102.33 102.38 9.8K
10:57 102.39 102.46 102.39 102.46 3.2K
10:58 102.44 102.59 102.44 102.49 16.0K
10:59 102.51 102.51 102.42 102.43 10.9K
11:00 102.43 102.44 102.38 102.44 2.4K
11:01 102.44 102.53 102.44 102.49 3.4K
11:02 102.56 102.66 102.56 102.66 6.5K
11:03 102.69 102.75 102.69 102.70 16.3K
11:04 102.60 102.64 102.54 102.54 27.6K
11:05 102.52 102.57 102.46 102.52 15.4K
11:06 102.45 102.54 102.41 102.46 8.6K
11:07 102.49 102.74 102.49 102.68 8.9K
11:08 102.73 102.73 102.69 102.69 1.8K
11:09 102.70 102.70 102.50 102.50 7.9K
11:10 102.53 102.57 102.53 102.53 2.8K
11:11 102.53 102.68 102.53 102.68 12.7K
11:12 102.68 102.68 102.56 102.57 5.8K
11:13 102.64 102.65 102.59 102.59 4.9K
11:14 102.60 102.60 102.55 102.56 2.3K
11:15 102.56 102.60 102.50 102.50 4.4K
11:16 102.53 102.60 102.35 102.35 13.3K
11:17 102.60 102.64 102.34 102.45 23.6K
11:18 102.41 102.41 102.26 102.26 15.5K
11:19 102.32 102.32 102.10 102.10 14.7K
11:20 102.05 102.11 102.05 102.11 21.7K
11:21 102.11 102.15 102.11 102.15 2.2K
11:22 102.11 102.20 102.11 102.17 12.5K
11:23 102.21 102.37 102.21 102.34 4.8K
11:24 102.38 102.45 102.36 102.45 8.8K
11:25 102.52 102.52 102.46 102.46 3.5K
11:26 102.53 102.56 102.48 102.50 7.8K
11:27 102.54 102.57 102.52 102.57 5.4K
11:28 102.57 102.57 102.43 102.43 5.0K
11:29 102.41 102.41 102.09 102.09 8.8K
11:30 102.09 102.18 101.99 102.18 6.8K
11:31 102.15 102.15 102.03 102.05 9.6K
11:32 102.23 102.23 102.06 102.06 11.1K
11:33 102.06 102.07 101.85 101.92 8.3K
11:34 101.92 101.94 101.90 101.94 5.7K
11:35 101.88 101.90 101.81 101.82 5.3K
11:36 101.82 101.82 101.72 101.73 6.7K
11:37 101.70 101.75 101.62 101.62 6.3K
11:38 101.67 101.73 101.64 101.73 11.9K
11:39 101.77 101.78 101.68 101.68 8.0K
11:40 101.67 101.71 101.65 101.69 6.5K
11:41 101.69 101.72 101.63 101.72 9.0K
11:42 101.72 101.72 101.67 101.70 2.1K
11:43 101.70 101.70 101.62 101.62 3.6K
11:44 101.63 101.73 101.58 101.63 21.3K
11:45 101.66 101.73 101.62 101.65 7.6K
11:46 101.65 101.65 101.65 101.65 1.2K
11:47 101.67 101.73 101.66 101.67 6.4K
11:48 101.60 101.63 101.60 101.63 2.8K
11:49 101.63 101.66 101.62 101.62 3.9K
11:50 101.67 101.74 101.67 101.74 3.9K
11:51 101.82 101.82 101.66 101.66 5.3K
11:52 101.67 101.72 101.48 101.51 7.7K
11:53 101.54 101.58 101.53 101.58 9.4K
11:54 101.55 101.55 101.50 101.53 4.2K
11:55 101.48 101.65 101.48 101.56 26.0K
11:56 101.69 101.71 101.57 101.61 36.8K
11:57 101.63 101.65 101.45 101.49 18.5K
11:58 101.49 101.52 101.34 101.35 21.5K
11:59 101.39 101.52 101.39 101.49 12.2K
12:00 101.49 101.54 101.39 101.39 11.0K
12:01 101.39 101.43 101.25 101.26 16.6K
12:02 101.26 101.40 101.26 101.36 16.7K
12:03 101.38 101.38 101.34 101.35 7.0K
12:04 101.54 101.61 101.52 101.61 10.2K
12:05 101.64 101.67 101.59 101.61 8.8K
12:06 101.56 101.63 101.56 101.63 5.9K
12:07 101.71 101.71 101.65 101.65 4.9K
12:08 101.66 101.67 101.64 101.64 2.2K
12:09 101.65 101.65 101.38 101.38 40.4K
12:10 101.29 101.31 101.23 101.23 6.2K
12:11 101.22 101.23 101.07 101.12 31.9K
12:12 101.18 101.44 101.18 101.39 15.2K
12:13 101.42 101.51 101.42 101.49 6.1K
12:14 101.49 101.49 101.37 101.37 6.3K
12:15 101.38 101.47 101.38 101.41 4.9K
12:16 101.45 101.52 101.41 101.51 17.1K
12:17 101.52 101.53 101.43 101.45 17.9K
12:18 101.45 101.45 101.37 101.38 15.3K
12:19 101.35 101.36 101.32 101.32 4.4K
12:20 101.29 101.33 101.29 101.30 5.5K
12:21 101.30 101.30 101.29 101.29 2.7K
12:22 101.25 101.27 101.22 101.24 9.5K
12:23 101.24 101.34 101.24 101.29 9.2K
12:24 101.41 101.54 101.40 101.54 7.4K
12:25 101.59 101.59 101.38 101.41 6.2K
12:26 101.41 101.44 101.41 101.44 2.4K
12:27 101.44 101.47 101.41 101.47 8.3K
12:28 101.48 101.57 101.46 101.57 5.5K
12:29 101.54 101.55 101.50 101.55 7.7K
12:30 101.53 101.53 101.50 101.52 5.1K
12:31 101.51 101.65 101.51 101.63 26.0K
12:32 101.63 101.65 101.63 101.64 64.2K
12:33 101.58 101.60 101.42 101.43 6.6K
12:34 101.43 101.51 101.39 101.39 5.1K
12:35 101.40 101.50 101.35 101.50 10.8K
12:36 101.52 101.52 101.38 101.38 5.0K
12:37 101.35 101.44 101.35 101.44 2.8K
12:38 101.47 101.48 101.33 101.33 6.0K
12:39 101.28 101.31 101.28 101.31 3.7K
12:40 101.20 101.22 101.18 101.18 6.1K
12:41 101.22 101.22 101.15 101.21 7.1K
12:42 101.21 101.21 101.11 101.11 20.0K
12:43 101.05 101.06 101.01 101.02 10.5K
12:44 100.99 101.05 100.99 101.01 4.1K
12:45 101.03 101.09 101.00 101.09 8.8K
12:46 101.09 101.09 101.07 101.07 6.4K
12:48 101.08 101.22 101.08 101.20 30.1K
12:49 101.20 101.20 101.11 101.15 6.4K
12:50 101.21 101.30 101.20 101.28 10.5K
12:51 101.27 101.27 101.20 101.22 3.1K
12:52 101.29 101.29 101.19 101.26 6.0K
12:53 101.26 101.26 101.23 101.25 2.6K
12:54 101.30 101.34 101.29 101.32 3.4K
12:55 101.32 101.32 101.24 101.28 4.8K
12:56 101.30 101.34 101.28 101.32 23.0K
12:57 101.33 101.33 101.33 101.33 4.7K
12:58 101.39 101.54 101.39 101.53 9.5K
12:59 101.44 101.46 101.44 101.46 2.3K
13:00 101.48 101.48 101.48 101.48 6.8K
13:01 101.50 101.52 101.50 101.50 4.2K
13:02 101.46 101.48 101.38 101.44 6.8K
13:03 101.44 101.44 101.40 101.40 1.9K
13:04 101.41 101.41 101.11 101.11 5.7K
13:05 101.07 101.19 101.07 101.15 2.0K
13:06 101.17 101.17 101.11 101.12 5.7K
13:07 101.14 101.21 101.13 101.20 2.6K
13:08 101.23 101.29 101.21 101.29 4.1K
13:09 101.29 101.29 101.26 101.26 4.5K
13:10 101.31 101.35 101.31 101.31 2.2K
13:11 101.36 101.36 101.32 101.32 3.1K
13:12 101.32 101.32 101.11 101.15 5.1K
13:13 101.13 101.18 101.13 101.18 2.2K
13:14 101.13 101.15 101.08 101.13 5.0K
13:15 101.13 101.23 101.13 101.23 4.7K
13:16 101.19 101.23 101.17 101.20 4.4K
13:17 101.16 101.19 101.14 101.19 4.1K
13:18 101.19 101.25 101.19 101.22 3.0K
13:19 101.22 101.26 101.22 101.24 3.1K
13:20 101.23 101.32 101.15 101.15 9.6K
13:21 101.19 101.19 101.15 101.15 0.9K
13:22 101.17 101.21 101.17 101.21 3.1K
13:23 101.18 101.18 101.08 101.08 4.1K
13:24 101.08 101.11 101.01 101.01 24.7K
13:25 101.04 101.17 101.04 101.12 8.4K
13:26 101.12 101.13 101.12 101.13 1.4K
13:27 101.20 101.21 101.20 101.21 2.8K
13:28 101.15 101.16 101.15 101.15 4.3K
13:29 101.21 101.21 101.15 101.20 6.1K
13:30 101.17 101.17 101.13 101.14 3.7K
13:31 101.12 101.12 101.12 101.12 0.9K
13:32 101.10 101.15 101.07 101.11 11.5K
13:33 101.12 101.12 101.12 101.12 3.1K
13:34 101.12 101.30 101.12 101.25 11.4K
13:35 101.21 101.22 101.04 101.09 9.2K
13:36 101.09 101.10 101.06 101.06 2.7K
13:37 101.06 101.06 101.02 101.02 3.4K
13:38 100.97 101.02 100.97 101.02 6.4K
13:39 101.01 101.03 100.92 100.98 23.3K
13:40 100.98 100.99 100.87 100.93 12.6K
13:41 100.94 100.94 100.73 100.77 8.6K
13:42 100.76 100.86 100.76 100.86 7.7K
13:43 100.86 100.93 100.80 100.93 6.5K
13:44 100.92 101.00 100.92 100.95 2.5K
13:45 100.84 100.85 100.82 100.85 3.6K
13:46 100.81 100.81 100.75 100.76 7.7K
13:47 100.75 100.82 100.75 100.82 5.2K
13:48 100.82 100.85 100.81 100.85 2.5K
13:49 100.81 100.84 100.81 100.81 1.6K
13:50 100.77 100.77 100.75 100.75 3.7K
13:51 100.77 100.77 100.76 100.76 2.8K
13:52 100.80 100.91 100.80 100.91 10.4K
13:53 100.88 100.88 100.77 100.81 14.5K
13:54 100.80 100.83 100.80 100.83 2.8K
13:55 100.79 100.83 100.79 100.81 5.8K
13:56 100.81 100.83 100.75 100.75 29.0K
13:57 100.77 100.78 100.71 100.77 21.5K
13:58 100.86 100.87 100.80 100.80 6.4K
13:59 100.84 100.84 100.71 100.71 7.0K
14:00 100.71 100.72 100.64 100.68 5.0K
14:01 100.68 100.68 100.61 100.66 5.2K
14:02 100.67 100.67 100.67 100.67 2.9K
14:03 100.67 100.68 100.59 100.68 23.4K
14:04 100.72 100.72 100.72 100.72 2.9K
14:05 100.56 100.60 100.56 100.56 1.0K
14:06 100.56 100.56 100.35 100.35 10.4K
14:07 100.39 100.42 100.35 100.42 4.6K
14:08 100.42 100.46 100.40 100.44 5.8K
14:09 100.42 100.47 100.42 100.46 7.8K
14:10 100.50 100.56 100.50 100.56 5.3K
14:11 100.57 100.65 100.55 100.58 7.7K
14:12 100.53 100.53 100.51 100.52 7.0K
14:13 100.49 100.49 100.42 100.42 4.2K
14:14 100.45 100.47 100.42 100.42 7.1K
14:15 100.43 100.43 100.31 100.31 5.4K
14:16 100.24 100.24 100.15 100.15 4.2K
14:17 100.13 100.25 100.13 100.25 13.3K
14:18 100.24 100.30 100.21 100.30 7.2K
14:19 100.32 100.46 100.30 100.46 7.8K
14:20 100.49 100.49 100.39 100.43 3.6K
14:21 100.45 100.45 100.36 100.42 2.4K
14:22 100.49 100.51 100.49 100.51 4.9K
14:23 100.52 100.64 100.52 100.64 9.0K
14:24 100.60 100.60 100.58 100.58 3.4K
14:25 100.56 100.62 100.51 100.51 3.6K
14:26 100.48 100.48 100.38 100.40 14.0K
14:27 100.42 100.42 100.37 100.37 2.9K
14:28 100.35 100.37 100.33 100.37 9.5K
14:29 100.31 100.32 100.28 100.31 6.2K
14:30 100.29 100.34 100.29 100.34 3.5K
14:31 100.37 100.38 100.32 100.32 4.1K
14:32 100.32 100.42 100.31 100.42 9.1K
14:33 100.43 100.45 100.36 100.36 8.8K
14:34 100.39 100.39 100.38 100.38 2.3K
14:35 100.39 100.39 100.39 100.39 0.4K
14:36 100.40 100.40 100.36 100.36 6.5K
14:37 100.33 100.38 100.30 100.30 12.1K
14:38 100.28 100.29 100.27 100.29 8.3K
14:39 100.32 100.33 100.24 100.24 28.6K
14:40 100.32 100.32 100.22 100.26 14.1K
14:41 100.24 100.24 100.12 100.17 13.0K
14:42 100.14 100.18 100.00 100.07 20.0K
14:43 100.06 100.06 99.96 99.99 11.2K
14:44 99.92 100.01 99.92 100.01 19.4K
14:45 99.99 99.99 99.88 99.90 21.8K
14:46 99.88 99.95 99.82 99.87 27.6K
14:47 99.85 99.88 99.79 99.82 6.8K
14:48 99.83 100.06 99.83 100.03 10.6K
14:49 99.99 99.99 99.93 99.97 7.0K
14:50 99.95 99.99 99.95 99.99 6.1K
14:51 99.97 99.98 99.95 99.95 6.7K
14:52 99.94 99.94 99.78 99.78 8.7K
14:53 99.83 99.94 99.83 99.94 13.0K
14:54 99.92 99.92 99.75 99.75 18.1K
14:55 99.80 99.80 99.80 99.80 5.1K
14:56 99.75 99.75 99.62 99.62 6.2K
14:57 99.66 99.70 99.64 99.67 8.5K
14:58 99.63 99.66 99.63 99.66 4.5K
14:59 99.66 99.67 99.54 99.54 15.8K
15:00 99.56 99.59 99.46 99.53 22.5K
15:01 99.53 99.53 99.44 99.48 12.9K
15:02 99.40 99.58 99.36 99.57 29.5K
15:03 99.58 99.62 99.54 99.61 10.0K
15:04 99.62 99.63 99.55 99.55 5.6K
15:05 99.54 99.67 99.52 99.67 7.5K
15:06 99.72 99.72 99.69 99.71 12.7K
15:07 99.71 99.76 99.69 99.76 9.7K
15:08 99.77 99.79 99.76 99.76 3.2K
15:09 99.75 99.80 99.75 99.76 16.3K
15:10 99.79 99.81 99.67 99.78 39.7K
15:11 99.78 99.87 99.78 99.79 10.8K
15:12 99.71 99.77 99.70 99.72 11.6K
15:13 99.74 99.74 99.72 99.73 5.2K
15:14 99.74 99.74 99.54 99.56 7.2K
15:15 99.46 99.51 99.43 99.51 5.2K
15:16 99.52 99.59 99.49 99.55 17.7K
15:17 99.57 99.60 99.51 99.51 6.1K
15:18 99.53 99.59 99.45 99.45 8.5K
15:19 99.46 99.46 99.40 99.43 8.1K
15:20 99.44 99.44 99.25 99.25 9.1K
15:21 99.25 99.27 99.17 99.27 16.7K
15:22 99.25 99.25 99.19 99.23 15.3K
15:23 99.24 99.32 99.16 99.32 18.9K
15:24 99.32 99.33 99.26 99.33 11.5K
15:25 99.31 99.31 99.26 99.29 6.9K
15:26 99.24 99.26 99.22 99.25 4.1K
15:27 99.25 99.25 99.16 99.20 12.4K
15:28 99.18 99.22 99.10 99.22 11.9K
15:29 99.24 99.24 99.11 99.12 13.6K
15:30 99.13 99.13 99.04 99.07 18.0K
15:31 99.07 99.13 99.07 99.07 6.3K
15:32 99.06 99.10 99.05 99.05 7.7K
15:33 99.06 99.09 99.06 99.07 13.0K
15:34 99.05 99.05 98.94 99.00 19.8K
15:35 99.02 99.06 98.98 99.06 9.9K
15:36 99.05 99.07 99.02 99.04 6.7K
15:37 99.06 99.06 98.80 98.89 27.1K
15:38 98.96 98.98 98.93 98.98 10.3K
15:39 98.96 99.01 98.87 98.97 25.0K
15:40 98.97 98.98 98.87 98.87 15.6K
15:41 98.88 99.10 98.87 99.06 15.7K
15:42 99.00 99.01 98.98 98.98 7.5K
15:43 98.99 98.99 98.77 98.77 15.5K
15:44 98.73 98.84 98.72 98.82 17.1K
15:45 98.81 98.90 98.81 98.90 10.6K
15:46 98.90 98.96 98.80 98.82 55.3K
15:47 98.85 98.97 98.83 98.86 47.9K
15:48 98.86 98.96 98.86 98.87 18.3K
15:49 98.86 98.90 98.82 98.82 25.3K
15:50 98.80 98.80 98.58 98.72 51.9K
15:51 98.66 98.75 98.64 98.68 34.8K
15:52 98.68 98.86 98.68 98.86 25.7K
15:53 98.88 99.02 98.81 99.02 42.0K
15:54 99.02 99.15 99.02 99.13 63.8K
15:55 99.13 99.14 99.05 99.10 66.9K
15:56 99.11 99.16 99.11 99.13 76.3K
15:57 99.19 99.25 99.17 99.25 87.0K
15:58 99.31 99.53 99.31 99.53 226.6K
15:59 99.50 99.50 99.41 99.41 1,005.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar