Expand Energy Corp (EXE)

EXE
🏛️ Vereinigte Staaten →
106.23
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 98.70 98.99 98.70 98.99 25.5K
09:31 99.18 99.18 98.77 98.77 4.8K
09:32 98.56 98.80 98.51 98.51 2.8K
09:33 98.76 98.76 98.41 98.41 3.4K
09:34 98.61 98.61 98.61 98.61 0.4K
09:35 98.40 98.63 98.32 98.63 7.0K
09:36 98.66 98.83 98.66 98.83 1.8K
09:37 98.66 98.66 98.58 98.65 2.3K
09:38 98.70 98.70 98.70 98.70 1.5K
09:39 98.62 98.62 98.62 98.62 0.7K
09:40 98.47 98.55 98.41 98.45 1.8K
09:41 98.40 98.51 98.40 98.51 6.0K
09:42 98.40 98.40 98.34 98.35 5.1K
09:43 98.35 98.51 98.35 98.48 7.6K
09:44 98.48 98.55 98.48 98.55 1.7K
09:45 98.64 98.64 98.64 98.64 3.0K
09:46 98.60 98.61 98.51 98.56 2.3K
09:47 98.64 98.64 98.48 98.48 0.6K
09:48 98.38 98.43 98.38 98.39 4.8K
09:49 98.42 98.80 98.42 98.80 11.3K
09:50 98.76 98.91 98.76 98.91 4.2K
09:51 98.91 98.95 98.88 98.93 3.5K
09:52 98.91 98.97 98.91 98.96 4.1K
09:53 98.94 98.94 98.79 98.79 3.6K
09:54 98.76 98.76 98.70 98.70 1.1K
09:55 98.73 98.83 98.66 98.83 8.6K
09:56 98.81 98.90 98.81 98.90 5.7K
09:57 98.85 98.95 98.85 98.92 4.6K
09:58 98.92 98.96 98.92 98.96 3.6K
09:59 99.05 99.08 99.05 99.08 4.7K
10:00 99.12 99.25 99.03 99.25 10.9K
10:01 99.23 99.24 99.14 99.14 5.4K
10:02 99.20 99.24 99.19 99.20 10.4K
10:03 99.19 99.22 99.17 99.17 6.8K
10:04 99.19 99.29 99.18 99.29 8.7K
10:05 99.35 99.37 99.23 99.26 7.6K
10:06 99.26 99.28 99.23 99.23 2.8K
10:07 99.15 99.28 99.15 99.26 6.9K
10:08 99.26 99.30 99.26 99.30 2.1K
10:09 99.26 99.27 99.24 99.27 1.8K
10:10 99.38 99.43 99.38 99.43 13.0K
10:11 99.50 99.52 99.45 99.46 4.3K
10:12 99.46 99.46 99.33 99.37 7.8K
10:13 99.31 99.34 99.29 99.31 4.2K
10:14 99.34 99.40 99.31 99.34 9.2K
10:15 99.34 99.48 99.34 99.48 6.7K
10:16 99.56 99.58 99.50 99.53 7.8K
10:17 99.53 99.57 99.53 99.56 2.5K
10:18 99.59 99.59 99.54 99.55 2.7K
10:19 99.55 99.58 99.49 99.49 1.9K
10:20 99.53 99.56 99.53 99.53 2.0K
10:21 99.60 99.67 99.60 99.67 6.1K
10:22 99.71 99.74 99.67 99.67 10.3K
10:23 99.66 99.67 99.63 99.65 5.3K
10:24 99.68 99.70 99.64 99.68 6.4K
10:25 99.70 99.72 99.68 99.69 3.5K
10:26 99.69 99.69 99.64 99.64 4.5K
10:27 99.60 99.62 99.54 99.62 8.9K
10:28 99.65 99.66 99.65 99.66 1.1K
10:29 99.70 99.72 99.66 99.72 2.6K
10:30 99.74 99.74 99.73 99.73 1.8K
10:31 99.72 99.73 99.63 99.63 5.8K
10:32 99.61 99.66 99.58 99.66 3.4K
10:33 99.67 99.75 99.67 99.73 3.3K
10:34 99.75 99.82 99.75 99.82 13.4K
10:35 99.77 99.77 99.70 99.70 4.0K
10:36 99.70 99.75 99.70 99.70 2.8K
10:37 99.72 99.84 99.72 99.83 7.3K
10:38 99.84 99.91 99.84 99.91 5.5K
10:39 99.92 99.98 99.90 99.92 1.1K
10:40 99.95 99.95 99.78 99.78 6.0K
10:41 99.83 99.95 99.83 99.95 11.3K
10:42 99.99 99.99 99.86 99.90 30.7K
10:43 99.88 99.93 99.86 99.93 10.1K
10:44 99.90 99.93 99.86 99.92 4.7K
10:45 99.89 99.89 99.89 99.89 1.0K
10:46 99.90 100.00 99.86 100.00 8.3K
10:47 100.01 100.01 99.96 99.96 0.6K
10:48 99.97 100.01 99.95 99.97 9.2K
10:49 99.94 99.94 99.91 99.91 4.1K
10:50 99.82 99.84 99.81 99.81 2.9K
10:51 99.80 99.87 99.80 99.87 10.4K
10:52 99.84 99.86 99.81 99.84 3.2K
10:53 99.80 99.81 99.74 99.74 7.5K
10:54 99.71 99.76 99.71 99.71 3.9K
10:55 99.71 99.71 99.69 99.70 2.1K
10:56 99.70 99.74 99.68 99.73 9.4K
10:57 99.74 99.74 99.74 99.74 1.8K
10:58 99.76 99.88 99.76 99.84 8.4K
10:59 99.80 99.93 99.80 99.90 15.6K
11:00 99.93 99.93 99.74 99.74 7.9K
11:01 99.65 99.66 99.58 99.58 3.4K
11:02 99.53 99.59 99.51 99.57 3.7K
11:03 99.59 99.63 99.59 99.60 4.7K
11:04 99.62 99.62 99.62 99.62 0.8K
11:05 99.62 99.62 99.58 99.61 5.0K
11:06 99.59 99.76 99.59 99.75 7.2K
11:07 99.79 99.79 99.63 99.65 7.4K
11:08 99.64 99.71 99.64 99.71 3.7K
11:09 99.72 99.74 99.72 99.74 2.6K
11:10 99.73 99.75 99.73 99.74 3.5K
11:11 99.77 99.84 99.74 99.84 6.5K
11:12 99.85 99.91 99.85 99.90 8.6K
11:13 99.90 99.91 99.90 99.91 1.8K
11:14 99.92 99.94 99.90 99.90 4.6K
11:15 99.93 99.98 99.93 99.98 3.7K
11:16 99.98 99.98 99.89 99.89 25.9K
11:17 99.96 99.96 99.91 99.95 2.0K
11:18 99.91 99.91 99.82 99.82 3.6K
11:19 99.84 99.87 99.79 99.82 2.7K
11:20 99.83 99.83 99.75 99.79 7.4K
11:21 99.75 99.75 99.72 99.72 40.6K
11:22 99.72 99.74 99.72 99.74 1.8K
11:23 99.78 99.81 99.77 99.77 3.4K
11:24 99.80 99.80 99.67 99.67 7.3K
11:25 99.65 99.65 99.50 99.65 7.7K
11:26 99.67 99.68 99.67 99.68 16.7K
11:27 99.62 99.65 99.60 99.60 3.3K
11:28 99.54 99.54 99.53 99.53 2.8K
11:29 99.49 99.54 99.49 99.53 1.0K
11:30 99.61 99.64 99.57 99.57 5.2K
11:31 99.57 99.57 99.55 99.55 3.0K
11:32 99.58 99.65 99.58 99.65 6.6K
11:33 99.69 99.74 99.69 99.74 5.0K
11:34 99.75 99.75 99.70 99.70 3.9K
11:35 99.70 99.71 99.67 99.68 5.4K
11:36 99.65 99.65 99.53 99.53 6.6K
11:37 99.52 99.55 99.51 99.51 3.2K
11:38 99.50 99.55 99.50 99.55 4.9K
11:39 99.55 99.60 99.55 99.60 3.4K
11:40 99.59 99.60 99.59 99.59 2.8K
11:41 99.50 99.51 99.47 99.47 4.9K
11:42 99.50 99.65 99.50 99.65 4.8K
11:43 99.61 99.73 99.61 99.73 3.5K
11:44 99.73 99.86 99.73 99.79 9.1K
11:45 99.77 99.80 99.67 99.72 8.1K
11:46 99.68 99.69 99.68 99.69 1.9K
11:47 99.65 99.65 99.58 99.58 4.1K
11:48 99.58 99.58 99.48 99.48 10.6K
11:49 99.47 99.49 99.45 99.47 6.2K
11:50 99.46 99.54 99.46 99.54 5.5K
11:51 99.52 99.60 99.50 99.60 6.9K
11:52 99.59 99.66 99.56 99.60 11.9K
11:53 99.56 99.67 99.56 99.62 4.5K
11:54 99.64 99.70 99.64 99.70 3.0K
11:55 99.70 99.74 99.69 99.69 4.8K
11:56 99.71 99.72 99.70 99.70 3.5K
11:57 99.72 99.76 99.68 99.68 3.7K
11:58 99.70 99.70 99.70 99.70 2.1K
11:59 99.70 99.70 99.66 99.66 7.7K
12:00 99.66 99.69 99.66 99.69 4.4K
12:01 99.67 99.67 99.60 99.65 6.8K
12:02 99.67 99.67 99.67 99.67 0.4K
12:03 99.69 99.76 99.69 99.76 3.3K
12:04 99.80 99.80 99.63 99.63 7.0K
12:05 99.62 99.62 99.55 99.55 2.8K
12:06 99.57 99.57 99.56 99.57 1.2K
12:07 99.59 99.64 99.59 99.64 3.7K
12:08 99.63 99.63 99.58 99.58 2.5K
12:09 99.63 99.64 99.59 99.59 4.0K
12:10 99.60 99.70 99.60 99.70 3.5K
12:11 99.70 99.71 99.68 99.68 1.6K
12:12 99.62 99.63 99.56 99.56 5.7K
12:13 99.58 99.58 99.53 99.53 2.0K
12:14 99.58 99.58 99.52 99.56 6.8K
12:15 99.56 99.60 99.56 99.56 2.5K
12:16 99.55 99.55 99.49 99.55 5.0K
12:17 99.55 99.63 99.52 99.63 4.2K
12:18 99.64 99.64 99.63 99.63 0.8K
12:19 99.65 99.65 99.58 99.58 5.6K
12:20 99.60 99.64 99.54 99.54 5.6K
12:21 99.53 99.61 99.53 99.61 3.4K
12:22 99.56 99.56 99.50 99.51 2.5K
12:23 99.51 99.59 99.49 99.58 6.4K
12:24 99.57 99.60 99.57 99.60 2.3K
12:25 99.58 99.58 99.56 99.56 3.2K
12:26 99.49 99.49 99.49 99.49 3.2K
12:27 99.50 99.50 99.44 99.47 3.0K
12:28 99.47 99.48 99.47 99.48 3.7K
12:29 99.49 99.49 99.48 99.48 1.3K
12:30 99.49 99.51 99.48 99.51 5.4K
12:31 99.50 99.56 99.50 99.56 2.7K
12:32 99.56 99.58 99.56 99.58 2.9K
12:33 99.67 99.71 99.67 99.70 12.0K
12:34 99.73 99.79 99.73 99.79 7.2K
12:35 99.83 99.85 99.79 99.79 7.1K
12:36 99.80 99.82 99.76 99.82 4.8K
12:37 99.81 99.81 99.81 99.81 1.8K
12:38 99.78 99.78 99.78 99.78 3.9K
12:40 99.78 99.78 99.78 99.78 0.8K
12:41 99.78 99.83 99.77 99.79 11.1K
12:42 99.77 99.77 99.75 99.75 5.6K
12:43 99.72 99.74 99.70 99.74 27.9K
12:44 99.72 99.74 99.65 99.65 14.0K
12:45 99.69 99.72 99.64 99.68 2.9K
12:46 99.75 99.75 99.67 99.72 8.5K
12:47 99.68 99.68 99.57 99.65 10.6K
12:48 99.63 99.63 99.63 99.63 2.3K
12:49 99.66 99.66 99.61 99.63 2.4K
12:50 99.60 99.67 99.60 99.67 4.0K
12:51 99.64 99.64 99.61 99.61 2.3K
12:52 99.63 99.63 99.62 99.62 4.1K
12:53 99.67 99.69 99.65 99.65 17.9K
12:54 99.65 99.65 99.58 99.61 5.0K
12:55 99.63 99.66 99.61 99.66 7.5K
12:56 99.66 99.66 99.59 99.62 3.5K
12:57 99.64 99.68 99.60 99.60 6.0K
12:58 99.61 99.61 99.61 99.61 0.7K
12:59 99.61 99.64 99.59 99.64 4.2K
13:00 99.63 99.64 99.63 99.64 2.0K
13:01 99.64 99.68 99.64 99.68 5.5K
13:02 99.68 99.74 99.68 99.73 4.9K
13:03 99.75 99.78 99.64 99.64 8.2K
13:04 99.62 99.64 99.62 99.64 1.6K
13:05 99.63 99.63 99.61 99.63 4.3K
13:06 99.65 99.69 99.65 99.69 4.2K
13:07 99.72 99.75 99.72 99.75 2.5K
13:08 99.74 99.74 99.72 99.72 4.1K
13:09 99.69 99.73 99.69 99.73 4.2K
13:10 99.74 99.75 99.74 99.75 2.9K
13:11 99.79 99.82 99.74 99.74 37.9K
13:12 99.72 99.72 99.64 99.64 4.6K
13:13 99.68 99.68 99.65 99.65 2.6K
13:14 99.62 99.70 99.62 99.70 4.7K
13:15 99.73 99.73 99.73 99.73 0.4K
13:16 99.71 99.77 99.71 99.77 5.6K
13:17 99.79 99.79 99.74 99.74 3.4K
13:18 99.76 99.76 99.69 99.69 3.5K
13:19 99.69 99.71 99.69 99.71 3.4K
13:20 99.70 99.70 99.70 99.70 0.9K
13:21 99.69 99.71 99.69 99.71 2.2K
13:22 99.71 99.71 99.64 99.67 7.3K
13:23 99.68 99.76 99.68 99.75 4.5K
13:24 99.77 99.77 99.74 99.76 5.0K
13:25 99.77 99.93 99.77 99.93 10.1K
13:26 99.91 99.95 99.91 99.91 6.2K
13:27 99.89 99.89 99.87 99.88 5.9K
13:28 99.90 99.90 99.88 99.88 3.7K
13:29 99.88 99.88 99.86 99.86 8.1K
13:30 99.80 99.80 99.77 99.77 6.2K
13:31 99.77 99.77 99.75 99.75 3.5K
13:32 99.75 99.83 99.75 99.83 4.0K
13:33 99.80 99.81 99.78 99.78 2.6K
13:34 99.78 99.79 99.76 99.78 3.3K
13:35 99.78 99.78 99.74 99.74 6.3K
13:36 99.76 99.76 99.72 99.76 2.9K
13:37 99.78 99.78 99.78 99.78 0.7K
13:38 99.79 99.82 99.75 99.75 5.0K
13:39 99.69 99.69 99.63 99.63 6.3K
13:40 99.65 99.65 99.62 99.65 2.5K
13:41 99.65 99.67 99.61 99.63 7.4K
13:42 99.64 99.65 99.61 99.65 4.0K
13:43 99.65 99.72 99.65 99.72 3.2K
13:44 99.72 99.77 99.72 99.77 4.6K
13:45 99.75 99.87 99.74 99.87 7.4K
13:46 99.88 99.94 99.85 99.87 7.0K
13:47 99.89 99.92 99.86 99.88 3.8K
13:48 99.87 99.92 99.87 99.91 4.4K
13:49 99.86 99.87 99.86 99.87 3.0K
13:50 99.84 99.91 99.84 99.91 2.3K
13:51 99.91 99.91 99.86 99.89 5.5K
13:52 99.87 99.89 99.85 99.85 2.7K
13:53 99.84 99.86 99.81 99.85 7.7K
13:54 99.86 99.86 99.77 99.80 5.8K
13:55 99.80 99.83 99.77 99.77 5.3K
13:56 99.80 99.80 99.76 99.80 2.1K
13:57 99.80 99.80 99.80 99.80 3.6K
13:58 99.83 99.83 99.83 99.83 2.1K
13:59 99.80 99.84 99.80 99.84 4.7K
14:00 99.86 99.86 99.77 99.78 6.9K
14:01 99.71 99.71 99.66 99.66 6.7K
14:02 99.72 99.72 99.70 99.70 4.9K
14:03 99.71 99.77 99.71 99.77 5.5K
14:04 99.78 99.83 99.78 99.83 4.3K
14:05 99.83 99.83 99.71 99.71 9.5K
14:06 99.68 99.68 99.67 99.67 2.6K
14:07 99.66 99.72 99.65 99.72 10.1K
14:08 99.74 99.74 99.59 99.59 26.2K
14:09 99.59 99.61 99.53 99.61 7.5K
14:10 99.64 99.65 99.64 99.65 3.3K
14:11 99.60 99.60 99.55 99.55 4.9K
14:12 99.53 99.53 99.43 99.43 2.6K
14:13 99.45 99.45 99.31 99.31 6.9K
14:14 99.27 99.41 99.27 99.39 5.3K
14:15 99.34 99.34 99.31 99.33 4.4K
14:16 99.34 99.39 99.34 99.37 5.6K
14:17 99.40 99.40 99.40 99.40 1.2K
14:18 99.40 99.43 99.38 99.40 4.4K
14:19 99.40 99.48 99.40 99.48 5.4K
14:20 99.47 99.47 99.47 99.47 2.3K
14:21 99.44 99.44 99.36 99.36 4.2K
14:22 99.38 99.50 99.38 99.43 11.5K
14:23 99.44 99.44 99.44 99.44 1.9K
14:24 99.39 99.42 99.39 99.42 4.4K
14:25 99.46 99.46 99.42 99.42 2.0K
14:26 99.44 99.44 99.41 99.41 1.8K
14:27 99.40 99.46 99.40 99.46 1.7K
14:28 99.42 99.42 99.34 99.38 6.7K
14:29 99.35 99.45 99.35 99.44 5.6K
14:30 99.42 99.44 99.42 99.43 4.6K
14:31 99.44 99.48 99.44 99.48 5.2K
14:32 99.48 99.54 99.48 99.54 4.2K
14:33 99.54 99.54 99.53 99.53 5.7K
14:34 99.47 99.47 99.45 99.45 3.4K
14:35 99.43 99.47 99.43 99.46 8.0K
14:36 99.44 99.44 99.39 99.39 5.7K
14:37 99.43 99.46 99.41 99.41 2.9K
14:38 99.40 99.43 99.40 99.43 3.7K
14:39 99.42 99.42 99.34 99.38 5.7K
14:40 99.35 99.35 99.35 99.35 0.2K
14:41 99.38 99.38 99.31 99.31 9.1K
14:42 99.33 99.35 99.32 99.32 2.5K
14:43 99.34 99.38 99.32 99.38 12.3K
14:44 99.38 99.41 99.38 99.41 4.3K
14:45 99.43 99.47 99.42 99.45 7.9K
14:46 99.41 99.41 99.37 99.41 9.4K
14:47 99.42 99.42 99.41 99.41 5.7K
14:48 99.42 99.42 99.34 99.36 6.4K
14:49 99.35 99.36 99.34 99.34 2.2K
14:50 99.24 99.24 99.21 99.22 7.8K
14:51 99.21 99.21 99.14 99.16 8.6K
14:52 99.16 99.24 99.16 99.22 12.4K
14:53 99.24 99.26 99.23 99.23 11.5K
14:54 99.24 99.27 99.21 99.21 6.6K
14:55 99.20 99.21 99.16 99.18 6.4K
14:56 99.19 99.22 99.19 99.19 6.0K
14:57 99.16 99.16 99.07 99.07 8.2K
14:58 99.08 99.11 99.03 99.11 19.7K
14:59 99.08 99.10 99.05 99.06 6.4K
15:00 99.05 99.06 99.02 99.02 19.6K
15:01 99.02 99.17 99.00 99.13 30.8K
15:02 99.13 99.13 99.05 99.08 14.3K
15:03 99.07 99.16 99.07 99.15 9.1K
15:04 99.14 99.14 99.02 99.02 7.1K
15:05 99.02 99.09 99.02 99.08 13.2K
15:06 99.07 99.07 98.92 98.92 11.1K
15:07 98.91 99.12 98.89 98.99 62.4K
15:08 99.00 99.05 98.89 98.93 13.3K
15:09 98.93 98.93 98.87 98.87 9.9K
15:10 98.82 98.82 98.77 98.77 5.6K
15:11 98.72 98.77 98.68 98.77 46.3K
15:12 98.78 98.80 98.77 98.77 9.4K
15:13 98.75 98.75 98.64 98.68 20.6K
15:14 98.82 98.87 98.82 98.85 20.4K
15:15 98.79 98.85 98.77 98.77 14.7K
15:16 98.75 98.84 98.75 98.78 11.6K
15:17 98.73 98.76 98.73 98.76 5.3K
15:18 98.75 98.79 98.73 98.79 6.1K
15:19 98.80 98.92 98.80 98.92 12.1K
15:20 98.87 98.87 98.72 98.73 9.1K
15:21 98.73 98.79 98.73 98.77 14.0K
15:22 98.76 98.83 98.76 98.82 10.2K
15:23 98.84 98.89 98.79 98.79 14.7K
15:24 98.81 98.83 98.75 98.76 10.9K
15:25 98.79 98.83 98.78 98.78 11.5K
15:26 98.80 98.81 98.70 98.81 17.4K
15:27 98.82 98.82 98.78 98.79 15.1K
15:28 98.80 98.90 98.80 98.90 15.3K
15:29 98.90 99.05 98.90 99.05 13.3K
15:30 99.05 99.14 99.05 99.11 26.2K
15:31 99.11 99.13 99.10 99.10 17.7K
15:32 99.10 99.12 99.02 99.03 39.8K
15:33 99.03 99.05 99.00 99.05 9.7K
15:34 98.99 99.02 98.96 99.02 12.2K
15:35 99.02 99.04 98.91 98.92 15.6K
15:36 98.95 98.97 98.92 98.96 26.6K
15:37 98.97 99.00 98.94 98.99 14.7K
15:38 98.99 99.03 98.99 99.03 16.0K
15:39 99.03 99.04 99.02 99.04 19.0K
15:40 98.99 99.00 98.96 98.97 30.0K
15:41 98.96 99.01 98.96 99.00 19.2K
15:42 99.01 99.02 98.98 98.99 15.6K
15:43 99.07 99.20 99.07 99.18 35.1K
15:44 99.18 99.18 99.03 99.03 28.3K
15:45 99.03 99.07 99.02 99.07 42.5K
15:46 99.08 99.16 99.07 99.11 22.6K
15:47 99.11 99.19 99.11 99.11 47.5K
15:48 99.11 99.12 99.09 99.09 87.9K
15:49 99.12 99.12 99.09 99.09 38.3K
15:50 99.07 99.18 99.07 99.17 57.5K
15:51 99.18 99.30 99.18 99.30 54.2K
15:52 99.30 99.33 99.17 99.17 75.3K
15:53 99.16 99.38 99.16 99.36 57.6K
15:54 99.35 99.35 99.25 99.28 59.3K
15:55 99.28 99.30 99.13 99.22 100.0K
15:56 99.22 99.23 99.20 99.22 81.6K
15:57 99.21 99.29 99.17 99.29 91.3K
15:58 99.29 99.32 99.29 99.32 88.6K
15:59 99.35 99.40 99.28 99.37 565.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar