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 99.63 99.63 98.65 98.90 36.5K
09:31 98.91 99.28 98.65 99.28 21.7K
09:32 99.26 99.26 99.17 99.19 10.6K
09:33 99.50 99.50 99.25 99.25 8.5K
09:34 99.49 99.75 99.49 99.75 2.1K
09:35 99.78 100.00 99.78 99.98 2.5K
09:36 100.09 100.09 99.91 100.00 3.2K
09:37 100.05 100.05 100.05 100.05 0.7K
09:38 99.98 100.03 99.95 100.00 14.4K
09:39 99.95 100.15 99.95 100.15 6.1K
09:40 100.03 100.06 99.87 99.95 26.4K
09:41 99.82 100.18 99.82 100.18 10.8K
09:42 100.10 100.10 99.98 99.98 2.9K
09:43 99.97 99.97 99.97 99.97 1.1K
09:44 99.94 100.02 99.81 100.02 2.9K
09:45 99.98 100.05 99.98 100.05 0.9K
09:46 100.00 100.00 99.83 99.83 3.5K
09:47 99.80 99.80 99.80 99.80 1.7K
09:48 99.71 99.89 99.66 99.66 5.9K
09:49 99.73 99.98 99.73 99.89 11.9K
09:50 99.90 99.90 99.90 99.90 1.2K
09:51 99.87 99.87 99.85 99.85 1.7K
09:52 99.85 99.85 99.85 99.85 0.7K
09:53 99.85 99.91 99.85 99.89 1.4K
09:54 99.83 99.83 99.62 99.62 10.7K
09:55 99.66 99.81 99.66 99.81 10.5K
09:56 99.84 99.89 99.71 99.77 6.8K
09:57 99.57 99.63 99.57 99.63 2.8K
09:58 99.65 99.66 99.65 99.66 1.0K
09:59 99.61 99.67 99.50 99.50 3.2K
10:00 99.62 99.65 99.62 99.65 5.5K
10:01 99.73 99.73 99.64 99.64 1.9K
10:02 99.64 99.83 99.64 99.83 4.4K
10:03 99.89 99.99 99.89 99.92 3.5K
10:04 99.90 100.02 99.90 99.99 2.7K
10:05 99.95 100.03 99.84 100.03 6.5K
10:06 100.07 100.14 100.07 100.11 3.6K
10:07 100.10 100.17 100.08 100.09 8.7K
10:08 100.10 100.10 100.05 100.05 3.7K
10:09 99.93 99.93 99.93 99.93 1.2K
10:10 99.98 99.98 99.91 99.96 11.2K
10:11 99.94 99.96 99.86 99.86 5.7K
10:12 99.81 99.88 99.79 99.83 2.8K
10:13 99.78 99.78 99.64 99.64 5.4K
10:14 99.58 99.61 99.50 99.57 5.5K
10:15 99.51 99.51 99.49 99.49 3.2K
10:16 99.48 99.54 99.48 99.54 1.2K
10:17 99.48 99.56 99.47 99.56 3.8K
10:18 99.48 99.54 99.48 99.50 5.6K
10:19 99.55 99.57 99.50 99.57 4.4K
10:20 99.57 99.57 99.47 99.47 3.6K
10:21 99.53 99.53 99.48 99.49 13.9K
10:22 99.47 99.48 99.36 99.41 6.3K
10:23 99.45 99.48 99.41 99.48 5.6K
10:24 99.49 99.50 99.34 99.34 5.7K
10:25 99.38 99.43 99.38 99.43 2.8K
10:26 99.44 99.44 99.44 99.44 2.6K
10:27 99.51 99.55 99.49 99.55 4.8K
10:28 99.52 99.66 99.52 99.62 4.3K
10:29 99.64 99.66 99.61 99.66 1.9K
10:30 99.61 99.61 99.54 99.58 18.5K
10:31 99.64 99.65 99.60 99.60 10.3K
10:32 99.67 99.81 99.67 99.81 6.8K
10:33 99.85 99.91 99.83 99.91 6.1K
10:34 100.01 100.04 100.01 100.01 6.3K
10:35 100.01 100.04 99.95 100.04 4.4K
10:36 100.06 100.25 100.06 100.20 12.5K
10:37 100.25 100.28 100.25 100.25 10.4K
10:38 100.24 100.24 100.21 100.23 7.1K
10:39 100.23 100.28 100.20 100.25 5.4K
10:40 100.24 100.33 100.24 100.33 13.5K
10:41 100.35 100.46 100.35 100.46 5.6K
10:42 100.55 100.55 100.46 100.48 5.3K
10:43 100.49 100.52 100.47 100.49 22.7K
10:44 100.51 100.51 100.51 100.51 4.2K
10:45 100.51 100.55 100.50 100.52 27.8K
10:46 100.52 100.83 100.51 100.83 20.0K
10:47 100.92 100.96 100.81 100.91 10.3K
10:48 100.91 100.92 100.81 100.81 42.1K
10:49 100.81 100.81 100.73 100.73 9.7K
10:50 100.73 100.80 100.70 100.79 6.2K
10:51 100.82 100.86 100.82 100.86 7.7K
10:52 100.90 100.97 100.90 100.93 7.3K
10:53 100.98 101.13 100.98 101.07 8.8K
10:54 101.08 101.35 101.02 101.32 17.4K
10:55 101.36 101.36 101.20 101.25 23.8K
10:56 101.22 101.22 101.01 101.05 8.9K
10:57 100.94 100.94 100.79 100.85 15.0K
10:58 100.83 100.91 100.80 100.91 7.7K
10:59 100.85 100.98 100.85 100.98 9.0K
11:00 101.02 101.08 100.97 101.08 2.4K
11:01 101.09 101.29 101.09 101.24 23.8K
11:02 101.26 101.26 101.18 101.23 10.6K
11:03 101.21 101.31 101.21 101.31 5.5K
11:04 101.29 101.29 101.22 101.22 13.3K
11:05 101.18 101.19 101.11 101.19 11.2K
11:06 101.16 101.16 101.16 101.16 13.8K
11:07 100.97 100.97 100.90 100.95 8.5K
11:08 101.02 101.12 101.02 101.11 5.7K
11:09 101.04 101.11 100.71 100.71 15.9K
11:10 100.67 100.80 100.63 100.80 7.5K
11:11 100.78 100.81 100.66 100.66 4.2K
11:12 100.68 100.68 100.62 100.67 4.6K
11:13 100.66 100.68 100.66 100.68 1.8K
11:14 100.67 100.69 100.61 100.69 5.0K
11:15 100.69 100.71 100.66 100.66 9.6K
11:16 100.64 100.65 100.55 100.55 10.7K
11:17 100.54 100.54 100.49 100.54 24.3K
11:18 100.53 100.53 100.37 100.37 5.2K
11:19 100.37 100.44 100.35 100.35 7.0K
11:20 100.34 100.34 100.25 100.29 6.6K
11:21 100.31 100.42 100.31 100.42 5.8K
11:22 100.35 100.35 100.25 100.30 6.6K
11:23 100.26 100.34 100.26 100.34 11.7K
11:24 100.38 100.43 100.37 100.41 11.5K
11:25 100.42 100.42 100.33 100.35 12.4K
11:26 100.33 100.40 100.29 100.29 9.8K
11:27 100.28 100.32 100.28 100.32 3.0K
11:28 100.34 100.37 100.27 100.37 5.5K
11:29 100.43 100.43 100.33 100.33 4.0K
11:30 100.30 100.30 100.23 100.26 11.7K
11:31 100.26 100.34 100.26 100.34 9.2K
11:32 100.33 100.35 100.30 100.30 4.5K
11:33 100.37 100.37 100.32 100.32 3.6K
11:34 100.31 100.31 100.28 100.30 2.0K
11:35 100.33 100.37 100.32 100.37 5.5K
11:36 100.36 100.36 100.33 100.35 2.9K
11:37 100.35 100.42 100.35 100.39 6.7K
11:38 100.41 100.41 100.26 100.26 5.6K
11:39 100.22 100.23 100.19 100.20 4.6K
11:40 100.19 100.19 100.07 100.08 7.4K
11:41 100.07 100.10 100.07 100.09 3.6K
11:42 100.07 100.10 100.07 100.10 2.9K
11:43 100.12 100.13 100.12 100.13 3.6K
11:44 100.10 100.14 100.10 100.14 3.8K
11:45 100.17 100.17 100.11 100.13 3.4K
11:46 100.10 100.11 99.95 99.95 9.2K
11:47 99.94 100.05 99.94 100.05 6.8K
11:48 100.06 100.06 100.04 100.04 3.0K
11:49 100.05 100.05 99.99 99.99 2.8K
11:50 100.01 100.01 99.85 99.90 13.0K
11:51 99.89 99.89 99.89 99.89 1.4K
11:52 99.91 99.93 99.91 99.93 3.5K
11:53 99.92 99.97 99.92 99.93 7.9K
11:54 99.90 99.90 99.90 99.90 4.4K
11:55 99.90 99.90 99.80 99.80 4.9K
11:56 99.79 99.83 99.72 99.75 9.1K
11:57 99.78 99.78 99.76 99.78 3.3K
11:58 99.76 99.76 99.72 99.72 5.0K
11:59 99.76 99.76 99.74 99.74 2.2K
12:00 99.76 99.83 99.73 99.83 12.0K
12:01 99.84 99.84 99.72 99.72 7.6K
12:02 99.67 99.73 99.62 99.69 12.8K
12:03 99.68 99.68 99.63 99.66 7.9K
12:04 99.65 99.65 99.60 99.60 4.5K
12:05 99.60 99.69 99.60 99.69 31.3K
12:06 99.69 99.70 99.59 99.59 20.3K
12:07 99.58 99.60 99.52 99.52 2.5K
12:08 99.48 99.48 99.43 99.43 7.1K
12:10 99.39 99.39 99.35 99.35 2.5K
12:11 99.38 99.40 99.37 99.37 4.7K
12:12 99.38 99.48 99.38 99.48 15.3K
12:13 99.54 99.54 99.51 99.52 4.7K
12:14 99.57 99.70 99.56 99.70 4.7K
12:15 99.66 99.70 99.66 99.70 0.7K
12:16 99.70 99.72 99.67 99.67 4.5K
12:17 99.65 99.79 99.65 99.79 1.9K
12:18 99.85 99.85 99.76 99.76 3.3K
12:19 99.79 99.79 99.79 99.79 1.6K
12:20 99.71 99.71 99.64 99.67 8.3K
12:21 99.65 99.66 99.61 99.61 5.7K
12:22 99.61 99.64 99.61 99.64 2.3K
12:23 99.65 99.70 99.64 99.64 2.1K
12:24 99.68 99.87 99.68 99.87 7.5K
12:25 99.86 99.88 99.86 99.88 2.7K
12:26 99.90 100.09 99.90 100.09 15.3K
12:27 100.11 100.15 100.07 100.11 5.4K
12:28 100.11 100.11 100.00 100.05 12.2K
12:29 100.03 100.05 99.96 99.96 10.1K
12:30 99.93 99.93 99.84 99.87 5.9K
12:31 99.81 99.86 99.79 99.84 8.0K
12:32 99.85 99.94 99.80 99.90 18.2K
12:33 99.90 99.95 99.90 99.93 6.5K
12:34 99.93 99.94 99.89 99.94 7.6K
12:35 99.91 99.91 99.83 99.83 8.3K
12:36 99.85 100.00 99.83 99.97 19.5K
12:37 99.96 99.96 99.90 99.90 2.6K
12:38 99.93 99.93 99.84 99.87 5.5K
12:39 99.89 99.93 99.83 99.83 26.2K
12:40 99.82 99.87 99.80 99.84 13.3K
12:41 99.85 100.00 99.85 100.00 16.1K
12:42 100.02 100.02 99.94 99.96 6.2K
12:43 100.00 100.01 99.95 100.01 6.8K
12:44 99.94 99.97 99.90 99.90 7.7K
12:45 99.93 99.96 99.91 99.94 6.0K
12:46 99.93 100.00 99.93 99.97 9.2K
12:47 100.02 100.02 99.98 100.02 5.4K
12:48 100.09 100.14 100.06 100.14 10.4K
12:49 100.13 100.14 100.11 100.11 3.5K
12:50 100.15 100.16 100.14 100.16 6.5K
12:51 100.19 100.19 100.18 100.19 1.9K
12:52 100.20 100.20 100.12 100.12 7.5K
12:53 100.11 100.11 100.01 100.01 3.9K
12:54 100.03 100.06 100.03 100.06 7.1K
12:55 100.02 100.08 100.02 100.02 1.3K
12:56 100.01 100.06 99.99 99.99 4.8K
12:57 99.95 99.99 99.95 99.95 3.3K
12:58 99.98 100.01 99.94 99.94 5.4K
12:59 99.95 99.98 99.95 99.98 10.0K
13:00 99.98 100.00 99.98 100.00 4.4K
13:01 99.98 100.00 99.97 99.97 6.1K
13:02 99.98 100.04 99.98 100.04 6.5K
13:03 100.04 100.04 100.03 100.04 2.0K
13:04 100.04 100.04 100.04 100.04 2.8K
13:05 100.04 100.06 100.03 100.04 9.5K
13:06 100.02 100.05 99.99 99.99 12.3K
13:07 99.99 100.18 99.99 100.18 13.9K
13:08 100.11 100.13 100.11 100.13 0.8K
13:09 100.13 100.20 100.13 100.15 8.4K
13:10 100.14 100.15 100.05 100.05 7.4K
13:11 100.01 100.01 99.97 99.97 3.3K
13:12 99.97 100.05 99.97 100.05 7.2K
13:13 100.05 100.06 100.02 100.02 2.1K
13:14 100.04 100.09 100.02 100.03 3.6K
13:15 100.03 100.17 100.03 100.17 10.8K
13:16 100.15 100.15 100.12 100.14 3.9K
13:17 100.16 100.31 100.16 100.27 5.7K
13:18 100.25 100.25 100.19 100.19 5.1K
13:19 100.17 100.20 100.15 100.15 2.9K
13:20 100.18 100.22 100.14 100.14 4.9K
13:21 100.15 100.18 100.13 100.18 5.3K
13:22 100.16 100.16 100.12 100.12 5.5K
13:23 100.11 100.15 100.10 100.14 7.0K
13:24 100.14 100.15 100.14 100.15 3.6K
13:25 100.15 100.20 100.12 100.20 8.3K
13:26 100.23 100.24 100.18 100.18 6.5K
13:27 100.16 100.18 100.14 100.18 5.5K
13:28 100.17 100.26 100.17 100.26 12.4K
13:29 100.28 100.29 100.27 100.28 3.2K
13:30 100.31 100.38 100.29 100.38 14.1K
13:31 100.41 100.41 100.37 100.37 5.4K
13:32 100.37 100.37 100.34 100.36 3.9K
13:33 100.34 100.34 100.29 100.30 6.0K
13:34 100.30 100.42 100.30 100.35 11.8K
13:35 100.35 100.41 100.35 100.41 2.4K
13:36 100.47 100.51 100.44 100.51 6.8K
13:37 100.47 100.51 100.46 100.46 4.7K
13:38 100.47 100.47 100.42 100.45 1.5K
13:39 100.45 100.53 100.45 100.53 5.7K
13:40 100.54 100.58 100.54 100.55 2.7K
13:41 100.55 100.57 100.55 100.57 1.2K
13:42 100.55 100.63 100.55 100.60 5.6K
13:43 100.60 100.62 100.60 100.61 3.0K
13:44 100.59 100.59 100.51 100.51 11.0K
13:45 100.51 100.52 100.50 100.52 26.2K
13:46 100.53 100.53 100.53 100.53 0.5K
13:47 100.48 100.48 100.47 100.47 5.1K
13:48 100.48 100.50 100.44 100.45 6.9K
13:49 100.45 100.48 100.45 100.46 5.7K
13:50 100.51 100.51 100.49 100.50 9.8K
13:51 100.44 100.45 100.44 100.45 4.8K
13:52 100.55 100.61 100.55 100.61 24.9K
13:53 100.52 100.57 100.51 100.56 12.2K
13:54 100.56 100.56 100.55 100.56 4.9K
13:55 100.54 100.54 100.54 100.54 1.2K
13:56 100.54 100.55 100.52 100.52 5.6K
13:57 100.54 100.57 100.42 100.42 15.6K
13:58 100.38 100.39 100.38 100.39 2.3K
13:59 100.36 100.36 100.29 100.29 4.8K
14:00 100.28 100.29 100.26 100.29 6.9K
14:01 100.32 100.32 100.23 100.23 4.2K
14:02 100.22 100.24 100.22 100.22 2.5K
14:03 100.18 100.26 100.18 100.26 7.6K
14:04 100.30 100.35 100.28 100.35 8.6K
14:05 100.35 100.38 100.33 100.35 34.4K
14:06 100.18 100.28 100.11 100.28 45.5K
14:07 100.29 100.37 100.29 100.31 8.5K
14:08 100.32 100.32 100.14 100.21 37.3K
14:09 100.18 100.20 100.17 100.20 3.9K
14:10 100.18 100.25 100.16 100.21 10.6K
14:11 100.21 100.22 100.14 100.14 8.9K
14:12 100.14 100.19 100.14 100.18 6.6K
14:13 100.17 100.21 100.13 100.13 5.4K
14:14 100.12 100.18 100.12 100.17 24.3K
14:15 100.16 100.19 99.93 99.96 94.5K
14:16 100.00 100.01 99.94 99.94 38.4K
14:17 99.97 99.99 99.95 99.97 11.2K
14:18 99.89 99.94 99.87 99.89 9.9K
14:19 99.78 99.82 99.76 99.80 16.3K
14:20 99.81 99.81 99.67 99.67 6.5K
14:21 99.69 99.69 99.54 99.54 12.0K
14:22 99.55 99.74 99.47 99.74 16.9K
14:23 99.69 99.73 99.66 99.73 22.4K
14:24 99.72 99.82 99.72 99.75 10.2K
14:25 99.74 99.82 99.74 99.76 16.8K
14:26 99.77 99.93 99.71 99.93 20.9K
14:27 99.91 99.92 99.67 99.70 22.8K
14:28 99.73 99.81 99.73 99.81 5.0K
14:29 99.74 99.76 99.71 99.71 6.5K
14:30 99.75 99.75 99.72 99.73 4.8K
14:31 99.73 99.87 99.73 99.87 11.3K
14:32 99.88 99.89 99.86 99.86 4.3K
14:33 99.87 99.87 99.76 99.84 14.4K
14:34 99.80 99.83 99.79 99.82 9.8K
14:35 99.82 99.82 99.62 99.62 8.9K
14:36 99.65 99.67 99.62 99.67 2.5K
14:37 99.67 99.67 99.54 99.54 18.5K
14:38 99.57 99.57 99.57 99.57 1.7K
14:39 99.60 99.64 99.57 99.60 5.2K
14:40 99.60 99.62 99.60 99.62 4.8K
14:41 99.69 99.79 99.69 99.78 10.6K
14:42 99.79 99.82 99.74 99.74 7.2K
14:43 99.79 99.89 99.78 99.89 10.6K
14:44 99.87 99.90 99.87 99.89 2.7K
14:45 99.89 99.89 99.86 99.88 3.5K
14:46 99.88 99.94 99.86 99.89 9.3K
14:47 99.94 99.97 99.92 99.92 8.0K
14:48 99.87 99.87 99.80 99.84 9.6K
14:49 99.85 99.85 99.79 99.79 5.7K
14:50 99.79 99.82 99.73 99.82 12.7K
14:51 99.82 99.85 99.76 99.85 30.8K
14:52 99.86 99.87 99.83 99.84 3.4K
14:53 99.86 99.88 99.83 99.83 7.1K
14:54 99.85 99.90 99.85 99.87 8.4K
14:55 99.84 99.85 99.84 99.83 4.3K
14:56 99.86 99.91 99.83 99.83 10.2K
14:57 99.84 99.84 99.84 99.84 1.2K
14:58 99.85 99.92 99.85 99.92 5.3K
14:59 99.89 99.90 99.87 99.88 8.9K
15:00 99.86 99.91 99.84 99.91 13.3K
15:01 99.93 99.93 99.85 99.87 8.3K
15:02 99.85 99.90 99.85 99.90 6.4K
15:03 99.91 99.91 99.88 99.91 7.0K
15:04 99.92 99.98 99.89 99.97 13.0K
15:05 99.94 100.00 99.94 99.98 10.8K
15:06 99.99 99.99 99.82 99.82 12.4K
15:07 99.78 99.82 99.73 99.79 13.5K
15:08 99.80 99.80 99.73 99.74 14.6K
15:09 99.71 99.76 99.71 99.73 10.0K
15:10 99.74 99.89 99.74 99.89 12.8K
15:11 99.86 99.86 99.73 99.73 8.5K
15:12 99.75 99.79 99.74 99.76 5.4K
15:13 99.74 99.77 99.73 99.75 12.5K
15:14 99.72 99.74 99.66 99.66 5.3K
15:15 99.63 99.68 99.63 99.65 8.0K
15:16 99.68 99.82 99.68 99.75 44.8K
15:17 99.73 99.74 99.70 99.70 7.7K
15:18 99.68 99.70 99.64 99.64 10.4K
15:19 99.62 99.64 99.61 99.64 10.3K
15:20 99.63 99.74 99.61 99.74 39.6K
15:21 99.74 99.77 99.74 99.74 8.1K
15:22 99.71 99.77 99.71 99.72 7.4K
15:23 99.71 99.73 99.67 99.72 15.6K
15:24 99.69 99.72 99.66 99.72 8.7K
15:25 99.73 99.87 99.70 99.79 20.7K
15:26 99.79 99.82 99.78 99.80 9.0K
15:27 99.79 99.88 99.76 99.88 10.7K
15:28 99.89 99.91 99.83 99.91 9.2K
15:29 99.88 99.88 99.82 99.84 10.6K
15:30 99.85 99.90 99.84 99.90 14.6K
15:31 99.87 99.87 99.76 99.79 15.1K
15:32 99.76 99.91 99.76 99.84 19.0K
15:33 99.86 99.90 99.84 99.88 8.9K
15:34 99.88 99.88 99.84 99.88 18.1K
15:35 99.89 99.89 99.85 99.86 8.3K
15:36 99.87 100.03 99.87 99.96 43.9K
15:37 99.98 100.00 99.95 100.00 5.4K
15:38 100.00 100.00 99.92 99.98 9.0K
15:39 100.00 100.02 99.96 99.97 8.1K
15:40 99.92 99.95 99.90 99.90 10.8K
15:41 99.90 99.93 99.85 99.87 10.5K
15:42 99.92 99.92 99.88 99.88 8.1K
15:43 99.88 99.94 99.88 99.90 12.7K
15:44 99.89 99.93 99.88 99.93 5.8K
15:45 99.91 99.91 99.83 99.83 11.0K
15:46 99.81 99.82 99.79 99.81 8.6K
15:47 99.81 99.88 99.77 99.85 13.4K
15:48 99.89 99.89 99.80 99.80 9.3K
15:49 99.81 99.82 99.79 99.82 8.4K
15:50 99.77 99.84 99.77 99.80 18.0K
15:51 99.81 99.91 99.80 99.84 19.1K
15:52 99.82 99.86 99.77 99.77 25.1K
15:53 99.82 99.87 99.81 99.84 18.5K
15:54 99.87 99.87 99.68 99.75 45.9K
15:55 99.69 99.72 99.66 99.69 22.9K
15:56 99.69 99.70 99.64 99.65 41.3K
15:57 99.65 99.71 99.62 99.70 36.8K
15:58 99.72 99.72 99.68 99.71 71.4K
15:59 99.70 99.70 99.59 99.61 594.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar