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
09:30 103.96 104.51 103.96 104.51 27.9K
09:31 104.75 105.20 104.75 104.91 11.5K
09:32 104.93 105.09 104.64 104.75 15.8K
09:33 104.91 104.91 104.64 104.64 3.8K
09:34 104.64 104.64 104.55 104.59 4.8K
09:35 104.73 104.73 104.48 104.48 1.5K
09:36 104.56 104.58 104.56 104.58 3.8K
09:37 104.39 104.50 104.39 104.40 6.0K
09:38 104.48 104.54 104.33 104.41 14.1K
09:39 104.33 104.46 104.33 104.36 3.0K
09:40 104.49 104.72 104.49 104.68 15.5K
09:41 104.72 104.72 104.55 104.66 9.4K
09:42 104.59 104.59 104.48 104.52 54.5K
09:43 104.52 104.52 104.23 104.32 16.7K
09:44 104.27 104.42 104.27 104.42 44.3K
09:45 104.42 104.42 104.26 104.26 6.4K
09:46 104.23 104.23 104.23 104.23 2.7K
09:47 104.23 104.50 104.22 104.43 4.4K
09:48 104.55 104.55 104.44 104.44 1.2K
09:49 104.58 104.78 104.58 104.75 6.7K
09:50 104.75 104.99 104.75 104.94 8.2K
09:51 104.84 104.99 104.84 104.91 9.0K
09:52 104.93 105.03 104.84 105.03 6.2K
09:53 104.83 104.98 104.79 104.98 8.9K
09:54 104.91 105.03 104.91 104.91 7.7K
09:56 104.88 105.01 104.88 105.00 2.5K
09:57 105.01 105.02 104.94 104.98 16.3K
09:58 105.02 105.04 104.92 105.02 2.4K
09:59 104.93 105.02 104.93 105.02 2.1K
10:00 105.02 105.40 105.02 105.33 24.0K
10:01 105.33 105.70 105.28 105.70 13.6K
10:02 105.45 105.48 105.30 105.30 46.7K
10:03 105.22 105.46 105.22 105.46 5.5K
10:04 105.48 105.53 105.40 105.47 15.9K
10:05 105.47 105.55 105.46 105.55 5.7K
10:06 105.62 105.72 105.59 105.72 12.4K
10:07 105.79 105.79 105.47 105.66 22.7K
10:08 105.63 105.63 105.63 105.63 2.9K
10:09 105.70 105.73 105.61 105.73 3.9K
10:10 105.73 105.88 105.72 105.81 20.1K
10:11 105.66 105.76 105.66 105.74 11.5K
10:12 105.75 105.75 105.48 105.48 7.3K
10:13 105.38 105.44 105.08 105.08 16.6K
10:14 104.95 104.97 104.84 104.90 9.4K
10:15 104.95 105.16 104.95 105.14 10.2K
10:16 105.23 105.33 105.23 105.33 2.1K
10:17 105.41 105.44 105.33 105.33 3.6K
10:18 105.38 105.42 105.35 105.42 2.9K
10:19 105.46 105.50 105.30 105.30 15.2K
10:20 105.41 105.41 105.33 105.33 4.8K
10:21 105.27 105.27 105.17 105.18 8.6K
10:22 105.24 105.29 105.15 105.15 6.5K
10:23 105.10 105.12 105.10 105.11 3.9K
10:24 105.03 105.30 105.03 105.30 8.4K
10:25 105.24 105.24 105.14 105.14 5.9K
10:26 105.18 105.24 105.18 105.24 4.2K
10:27 105.20 105.22 105.13 105.22 4.8K
10:28 105.30 105.30 105.28 105.28 3.2K
10:29 105.24 105.25 105.13 105.13 5.1K
10:30 105.13 105.13 104.99 104.99 8.2K
10:31 105.00 105.00 104.94 104.96 2.8K
10:32 104.99 105.03 104.98 105.03 4.4K
10:33 104.89 104.89 104.86 104.86 7.0K
10:34 104.78 104.81 104.74 104.74 4.1K
10:35 104.67 104.68 104.67 104.68 5.3K
10:36 104.65 104.65 104.50 104.50 4.9K
10:37 104.48 104.49 104.42 104.43 4.4K
10:38 104.42 104.53 104.42 104.53 4.7K
10:39 104.49 104.58 104.49 104.58 6.2K
10:40 104.54 104.54 104.35 104.35 17.1K
10:41 104.37 104.39 104.36 104.39 2.9K
10:42 104.36 104.39 104.16 104.16 13.3K
10:43 104.22 104.22 104.21 104.21 5.1K
10:44 104.22 104.22 103.99 104.03 11.6K
10:45 104.02 104.02 103.89 103.89 5.8K
10:46 103.89 104.03 103.89 103.99 6.8K
10:47 104.03 104.11 104.03 104.11 9.1K
10:48 104.15 104.15 104.06 104.11 15.6K
10:49 103.95 103.95 103.89 103.94 10.9K
10:50 103.87 104.00 103.87 103.92 8.6K
10:51 103.85 103.90 103.73 103.90 16.5K
10:52 103.92 104.00 103.92 104.00 5.1K
10:53 104.03 104.14 104.03 104.08 7.5K
10:54 104.01 104.01 103.97 103.97 4.6K
10:55 103.94 103.97 103.78 103.78 14.3K
10:57 103.77 103.89 103.77 103.89 5.6K
10:58 103.94 103.96 103.91 103.96 4.2K
10:59 103.86 103.93 103.86 103.89 6.1K
11:00 103.93 103.96 103.85 103.85 13.0K
11:01 103.83 103.83 103.70 103.81 5.9K
11:02 103.81 103.84 103.80 103.81 4.2K
11:03 103.86 103.86 103.75 103.86 9.7K
11:04 103.86 103.98 103.86 103.98 3.1K
11:05 104.05 104.14 103.95 104.09 14.4K
11:06 104.07 104.13 103.93 103.94 20.2K
11:07 103.99 104.01 103.96 104.01 5.7K
11:08 104.03 104.05 103.99 104.05 4.8K
11:09 104.02 104.06 103.98 103.98 4.2K
11:10 104.00 104.04 103.88 103.94 16.0K
11:11 103.97 104.07 103.97 104.07 5.9K
11:12 104.08 104.25 104.08 104.12 9.7K
11:13 104.15 104.16 104.05 104.09 6.1K
11:14 104.08 104.08 104.08 104.08 1.4K
11:15 104.08 104.15 104.06 104.12 6.7K
11:16 104.09 104.09 103.97 104.03 8.5K
11:17 104.04 104.05 104.02 104.04 4.1K
11:18 104.02 104.02 103.86 103.87 26.1K
11:19 103.86 103.86 103.84 103.86 2.3K
11:20 103.92 104.02 103.92 104.02 5.7K
11:21 104.02 104.02 103.85 103.85 5.8K
11:22 103.84 103.90 103.84 103.90 8.0K
11:23 103.87 103.96 103.87 103.96 5.4K
11:24 103.96 103.96 103.91 103.95 3.2K
11:25 103.91 103.96 103.91 103.93 1.8K
11:26 103.93 103.93 103.84 103.84 4.7K
11:27 103.87 103.92 103.87 103.89 5.7K
11:28 103.89 103.93 103.89 103.89 2.7K
11:29 103.84 103.84 103.63 103.63 8.2K
11:30 103.59 103.60 103.59 103.60 2.0K
11:31 103.61 103.76 103.61 103.76 6.0K
11:32 103.80 103.80 103.77 103.80 4.0K
11:33 103.90 103.93 103.90 103.93 1.1K
11:34 103.93 103.99 103.92 103.99 3.2K
11:35 104.08 104.08 103.95 103.95 7.9K
11:36 103.93 103.93 103.80 103.82 6.3K
11:37 103.88 103.91 103.88 103.91 3.3K
11:38 103.96 103.96 103.90 103.95 2.8K
11:39 103.97 104.06 103.97 104.06 4.6K
11:40 104.02 104.02 104.02 104.02 0.9K
11:41 104.06 104.08 104.01 104.01 4.7K
11:42 104.01 104.01 103.97 103.97 2.6K
11:43 103.98 104.02 103.97 103.97 4.4K
11:44 103.97 103.98 103.95 103.98 3.6K
11:45 103.95 104.04 103.95 103.95 6.4K
11:46 103.97 103.97 103.97 103.97 1.5K
11:47 103.97 103.97 103.97 103.97 2.5K
11:48 103.91 103.92 103.88 103.92 4.0K
11:49 103.92 103.97 103.92 103.97 3.6K
11:50 103.97 104.05 103.96 104.05 5.0K
11:51 104.02 104.04 103.99 103.99 4.9K
11:52 104.01 104.01 103.90 103.96 4.7K
11:53 103.97 103.97 103.97 103.97 1.1K
11:54 104.01 104.18 104.01 104.18 15.8K
11:55 104.14 104.18 104.14 104.18 1.5K
11:56 104.10 104.13 104.08 104.11 4.1K
11:57 104.14 104.15 104.11 104.11 1.9K
11:58 104.11 104.12 104.11 104.11 2.1K
11:59 104.15 104.15 104.11 104.14 1.7K
12:00 104.12 104.15 104.12 104.13 3.8K
12:01 104.13 104.13 103.93 103.93 8.1K
12:02 103.93 103.98 103.93 103.97 7.2K
12:03 104.03 104.03 104.01 104.01 1.1K
12:04 104.05 104.08 104.03 104.03 5.2K
12:05 104.06 104.06 104.04 104.04 3.5K
12:06 104.03 104.06 103.98 104.06 9.1K
12:07 104.10 104.19 104.10 104.18 4.1K
12:08 104.18 104.18 104.18 104.18 1.1K
12:09 104.22 104.22 104.21 104.21 1.4K
12:10 104.21 104.37 104.21 104.37 5.8K
12:11 104.32 104.35 104.30 104.30 1.6K
12:12 104.30 104.40 104.30 104.40 8.0K
12:13 104.46 104.50 104.46 104.50 2.9K
12:14 104.52 104.60 104.45 104.49 31.4K
12:15 104.49 104.49 104.21 104.21 16.8K
12:16 104.21 104.41 104.21 104.37 4.4K
12:17 104.41 104.42 104.41 104.42 6.0K
12:18 104.41 104.42 104.41 104.42 3.3K
12:19 104.43 104.43 104.33 104.33 6.2K
12:20 104.33 104.33 104.27 104.27 9.2K
12:21 104.24 104.33 104.24 104.33 7.2K
12:22 104.31 104.38 104.31 104.38 3.1K
12:23 104.34 104.34 104.33 104.33 5.4K
12:24 104.34 104.38 104.34 104.37 2.3K
12:25 104.43 104.43 104.43 104.43 1.8K
12:26 104.40 104.40 104.33 104.33 9.2K
12:27 104.30 104.34 104.23 104.23 11.1K
12:28 104.26 104.32 104.23 104.32 2.7K
12:29 104.25 104.32 104.25 104.32 1.9K
12:30 104.29 104.31 104.18 104.18 14.2K
12:31 104.18 104.19 104.16 104.19 3.1K
12:32 104.19 104.19 104.05 104.07 13.1K
12:33 104.11 104.11 104.11 104.11 2.7K
12:34 104.09 104.18 104.09 104.18 7.8K
12:35 104.18 104.23 104.18 104.23 2.2K
12:36 104.20 104.20 104.07 104.09 9.2K
12:37 104.10 104.15 104.10 104.14 5.4K
12:38 104.13 104.17 104.13 104.16 1.6K
12:39 104.16 104.20 104.16 104.20 3.9K
12:40 104.21 104.22 104.20 104.22 1.2K
12:41 104.27 104.27 104.24 104.24 6.4K
12:42 104.24 104.24 104.10 104.10 15.7K
12:43 104.10 104.13 104.10 104.12 2.2K
12:44 104.14 104.16 104.13 104.14 7.6K
12:45 104.11 104.11 104.04 104.04 4.5K
12:46 104.03 104.03 103.96 103.96 6.5K
12:47 103.96 104.06 103.96 104.06 5.1K
12:48 104.03 104.11 104.03 104.11 10.9K
12:49 104.16 104.16 104.16 104.16 1.4K
12:50 104.21 104.25 104.21 104.25 1.6K
12:51 104.24 104.24 104.20 104.20 3.9K
12:52 104.16 104.16 104.13 104.13 5.5K
12:53 104.04 104.07 104.03 104.03 5.6K
12:54 104.01 104.07 104.01 104.05 2.8K
12:55 104.06 104.06 103.94 103.96 7.5K
12:56 103.92 103.94 103.92 103.93 2.9K
12:57 103.93 103.97 103.93 103.93 2.8K
12:58 103.93 103.93 103.80 103.80 9.5K
12:59 103.84 103.84 103.84 103.84 1.7K
13:00 103.86 103.91 103.85 103.91 8.2K
13:01 103.91 103.91 103.91 103.91 3.0K
13:02 104.02 104.03 103.89 103.89 11.1K
13:03 103.92 103.95 103.92 103.95 1.3K
13:04 103.93 103.95 103.93 103.95 6.5K
13:05 103.95 103.97 103.92 103.96 5.0K
13:06 104.00 104.00 103.96 103.99 9.3K
13:07 103.99 103.99 103.94 103.96 7.3K
13:08 103.97 103.97 103.95 103.96 1.2K
13:09 103.96 103.96 103.82 103.82 5.9K
13:10 103.83 103.83 103.75 103.75 3.4K
13:11 103.77 103.85 103.76 103.85 9.7K
13:12 103.85 103.85 103.85 103.85 2.7K
13:13 103.85 103.85 103.73 103.73 8.6K
13:14 103.73 103.73 103.72 103.72 1.3K
13:15 103.73 103.75 103.69 103.69 6.0K
13:16 103.75 103.76 103.74 103.75 2.9K
13:17 103.74 103.74 103.74 103.74 0.4K
13:18 103.77 103.80 103.76 103.80 5.3K
13:19 103.87 103.87 103.78 103.82 10.5K
13:20 103.82 103.97 103.82 103.97 8.1K
13:21 104.12 104.12 103.98 104.00 15.3K
13:22 103.93 103.93 103.84 103.84 5.4K
13:23 103.85 103.94 103.85 103.94 6.1K
13:24 103.94 103.94 103.94 103.94 0.6K
13:25 103.94 103.99 103.94 103.99 4.6K
13:26 104.04 104.26 104.04 104.26 12.8K
13:27 104.22 104.27 104.11 104.27 20.8K
13:28 104.27 104.29 104.27 104.27 8.1K
13:29 104.27 104.27 104.09 104.12 17.8K
13:30 104.12 104.12 103.99 104.04 6.3K
13:31 104.02 104.06 104.02 104.05 3.1K
13:32 104.05 104.05 103.95 103.95 5.1K
13:33 103.99 103.99 103.94 103.94 2.7K
13:34 103.92 103.97 103.92 103.97 9.6K
13:35 103.97 103.97 103.93 103.97 2.5K
13:36 103.96 104.03 103.96 104.03 5.4K
13:37 103.99 104.06 103.99 104.06 6.0K
13:38 104.05 104.07 104.05 104.07 1.9K
13:39 104.05 104.14 104.05 104.09 6.0K
13:40 104.10 104.12 104.09 104.12 1.2K
13:41 104.09 104.10 104.07 104.10 2.9K
13:42 104.09 104.09 104.03 104.03 11.1K
13:43 104.02 104.09 103.96 104.05 10.4K
13:44 104.11 104.22 104.11 104.22 3.0K
13:45 104.19 104.22 104.19 104.22 2.4K
13:46 104.21 104.21 104.11 104.11 3.4K
13:47 104.11 104.15 104.11 104.15 3.1K
13:48 104.14 104.14 104.03 104.03 5.4K
13:49 104.02 104.06 104.02 104.06 5.9K
13:50 104.02 104.02 103.86 103.86 14.2K
13:51 103.85 103.85 103.75 103.75 5.8K
13:52 103.77 103.79 103.65 103.68 3.8K
13:53 103.66 103.66 103.54 103.54 3.7K
13:54 103.54 103.54 103.41 103.41 3.7K
13:55 103.49 103.54 103.45 103.54 8.3K
13:56 103.56 103.56 103.56 103.56 0.2K
13:57 103.59 103.62 103.58 103.59 2.5K
13:58 103.60 103.70 103.59 103.70 4.7K
13:59 103.68 103.70 103.68 103.70 2.3K
14:00 103.71 103.71 103.71 103.71 1.3K
14:01 103.80 103.80 103.80 103.80 20.6K
14:02 103.81 103.81 103.66 103.66 6.7K
14:03 103.64 103.67 103.64 103.64 0.9K
14:04 103.65 103.80 103.65 103.78 8.1K
14:05 103.81 103.86 103.81 103.86 2.3K
14:06 103.86 103.86 103.76 103.76 9.8K
14:07 103.73 103.77 103.73 103.77 4.0K
14:08 103.77 103.84 103.73 103.84 28.9K
14:09 103.79 103.79 103.67 103.67 11.7K
14:10 103.66 103.70 103.57 103.70 15.5K
14:11 103.66 103.71 103.65 103.71 13.5K
14:12 103.71 103.71 103.63 103.63 4.7K
14:13 103.69 103.69 103.68 103.68 2.5K
14:14 103.66 103.66 103.60 103.60 11.6K
14:15 103.59 103.66 103.59 103.66 5.4K
14:16 103.60 103.63 103.54 103.55 16.9K
14:17 103.59 103.61 103.58 103.61 3.8K
14:18 103.60 103.60 103.56 103.56 2.0K
14:19 103.65 103.68 103.65 103.68 6.4K
14:20 103.74 103.84 103.74 103.84 3.0K
14:21 103.84 103.84 103.78 103.78 3.7K
14:22 103.76 103.76 103.75 103.75 3.1K
14:23 103.68 103.70 103.67 103.67 4.5K
14:24 103.67 103.69 103.64 103.68 4.6K
14:25 103.70 103.77 103.70 103.77 4.9K
14:26 103.81 103.83 103.81 103.83 2.3K
14:27 103.83 103.84 103.82 103.82 2.1K
14:28 103.86 103.88 103.83 103.83 5.1K
14:29 103.84 103.84 103.76 103.76 2.5K
14:30 103.75 103.81 103.75 103.81 4.1K
14:31 103.84 103.84 103.83 103.83 4.1K
14:32 103.84 103.84 103.78 103.81 4.3K
14:33 103.84 103.94 103.82 103.82 8.1K
14:34 103.80 103.83 103.80 103.80 3.9K
14:35 103.82 103.82 103.82 103.82 1.4K
14:36 103.87 103.87 103.84 103.84 2.4K
14:37 103.84 103.84 103.84 103.84 2.3K
14:38 103.87 103.89 103.79 103.79 30.0K
14:39 103.67 103.72 103.67 103.68 13.1K
14:40 103.75 103.75 103.75 103.75 1.9K
14:41 103.75 103.77 103.70 103.77 7.8K
14:42 103.77 103.77 103.77 103.77 1.6K
14:43 103.82 103.86 103.81 103.82 3.2K
14:44 103.82 103.82 103.77 103.81 2.4K
14:45 103.81 103.88 103.81 103.88 5.1K
14:46 103.92 103.93 103.89 103.89 1.9K
14:47 103.90 103.90 103.82 103.83 5.1K
14:48 103.89 103.91 103.83 103.91 9.4K
14:49 103.94 103.98 103.93 103.98 3.2K
14:50 103.97 103.97 103.88 103.88 7.6K
14:51 103.87 103.87 103.87 103.87 0.8K
14:52 103.85 103.85 103.79 103.79 4.4K
14:53 103.79 103.84 103.79 103.83 5.7K
14:54 103.82 103.89 103.82 103.89 5.5K
14:55 103.88 103.90 103.86 103.90 2.3K
14:56 103.90 103.90 103.90 103.90 1.2K
14:57 103.94 103.95 103.89 103.89 6.8K
14:58 103.87 103.96 103.87 103.96 5.4K
14:59 103.96 103.96 103.95 103.95 2.0K
15:00 104.04 104.12 104.04 104.12 4.9K
15:01 104.07 104.07 104.01 104.02 7.5K
15:02 104.01 104.01 103.99 104.01 5.3K
15:03 104.01 104.04 104.01 104.04 3.7K
15:04 104.04 104.13 104.04 104.13 3.1K
15:05 104.14 104.23 104.14 104.23 4.3K
15:06 104.20 104.22 104.19 104.22 3.5K
15:07 104.20 104.22 104.08 104.09 12.9K
15:08 104.10 104.13 104.10 104.13 4.1K
15:09 104.16 104.22 104.16 104.21 5.0K
15:10 104.21 104.21 104.20 104.20 5.4K
15:11 104.23 104.23 104.23 104.23 2.9K
15:12 104.23 104.27 104.23 104.27 13.5K
15:13 104.30 104.33 104.12 104.12 20.1K
15:14 104.12 104.12 104.07 104.08 5.3K
15:15 104.08 104.15 104.08 104.13 7.0K
15:16 104.13 104.13 104.09 104.13 5.4K
15:17 104.11 104.21 104.11 104.21 6.5K
15:18 104.21 104.24 104.21 104.24 3.3K
15:19 104.27 104.35 104.27 104.35 15.4K
15:20 104.36 104.36 104.30 104.33 14.0K
15:21 104.33 104.35 104.32 104.32 16.5K
15:22 104.34 104.34 104.28 104.30 8.0K
15:23 104.30 104.31 104.24 104.24 16.1K
15:24 104.29 104.32 104.28 104.28 8.4K
15:25 104.29 104.40 104.29 104.39 7.8K
15:26 104.40 104.40 104.35 104.36 14.2K
15:27 104.36 104.37 104.31 104.31 10.4K
15:28 104.32 104.32 104.21 104.21 8.7K
15:29 104.20 104.23 104.16 104.23 5.1K
15:30 104.23 104.25 104.22 104.23 15.7K
15:31 104.22 104.23 104.21 104.21 8.4K
15:32 104.22 104.32 104.22 104.32 10.5K
15:33 104.32 104.32 104.24 104.30 22.9K
15:34 104.28 104.33 104.24 104.33 6.9K
15:35 104.35 104.38 104.32 104.32 12.5K
15:36 104.30 104.31 104.30 104.31 5.3K
15:37 104.34 104.34 104.25 104.28 12.1K
15:38 104.30 104.31 104.26 104.28 14.1K
15:39 104.30 104.32 104.27 104.30 12.4K
15:40 104.33 104.40 104.33 104.40 8.7K
15:41 104.39 104.51 104.37 104.51 24.7K
15:42 104.50 104.55 104.50 104.50 5.7K
15:43 104.49 104.49 104.43 104.46 18.7K
15:44 104.48 104.57 104.47 104.57 17.4K
15:45 104.55 104.55 104.42 104.44 33.2K
15:46 104.46 104.46 104.40 104.43 12.6K
15:47 104.43 104.48 104.41 104.46 16.8K
15:48 104.43 104.46 104.40 104.46 13.9K
15:49 104.46 104.55 104.46 104.53 30.4K
15:50 104.53 104.59 104.45 104.45 40.5K
15:51 104.44 104.45 104.28 104.28 36.4K
15:52 104.28 104.42 104.25 104.37 47.2K
15:53 104.30 104.33 104.23 104.33 29.9K
15:54 104.40 104.55 104.30 104.55 50.1K
15:55 104.54 104.61 104.53 104.60 71.1K
15:56 104.60 104.66 104.60 104.62 84.6K
15:57 104.62 104.72 104.60 104.72 76.4K
15:58 104.71 104.74 104.71 104.72 73.6K
15:59 104.72 104.80 104.72 104.78 787.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar