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
09:30 101.60 101.60 101.47 101.47 18.6K
09:31 101.47 101.47 101.32 101.32 1.7K
09:32 101.34 101.56 101.34 101.56 9.3K
09:33 101.53 101.55 101.31 101.31 18.9K
09:34 101.25 101.26 101.21 101.26 1.9K
09:35 101.37 101.37 101.29 101.29 2.3K
09:36 101.45 101.55 101.31 101.31 3.8K
09:37 101.29 101.44 101.29 101.44 3.4K
09:39 101.09 101.18 101.09 101.09 5.6K
09:40 100.97 100.97 100.59 100.59 9.4K
09:41 100.80 101.16 100.80 101.16 5.6K
09:42 101.19 101.25 101.19 101.22 2.0K
09:43 101.29 101.29 101.26 101.26 7.2K
09:44 101.06 101.24 101.01 101.24 8.5K
09:45 101.27 101.28 101.27 101.28 0.8K
09:46 101.26 101.40 101.26 101.40 2.6K
09:47 101.45 101.74 101.45 101.68 2.8K
09:48 101.73 101.77 101.73 101.77 0.9K
09:49 101.77 101.79 101.77 101.79 1.4K
09:50 101.72 101.72 101.58 101.58 4.8K
09:51 101.62 101.69 101.62 101.69 2.7K
09:52 101.72 101.72 101.72 101.72 2.7K
09:54 101.92 101.92 101.75 101.75 3.4K
09:55 101.83 102.03 101.83 102.03 5.9K
09:56 101.96 102.04 101.96 102.00 9.0K
09:57 102.08 102.13 102.00 102.13 8.1K
09:58 102.14 102.21 102.09 102.21 8.3K
09:59 102.26 102.26 102.26 102.26 1.8K
10:00 102.29 102.41 102.29 102.41 3.2K
10:01 102.34 102.34 102.21 102.21 5.6K
10:02 102.16 102.19 102.16 102.16 3.8K
10:03 102.10 102.28 102.10 102.20 6.8K
10:04 102.16 102.16 102.16 102.16 2.5K
10:05 102.15 102.18 102.13 102.15 3.0K
10:06 102.13 102.18 102.05 102.05 2.8K
10:07 102.05 102.21 102.05 102.21 15.7K
10:08 102.34 102.34 102.33 102.34 3.7K
10:09 102.29 102.37 102.29 102.29 3.0K
10:10 102.27 102.37 102.27 102.37 5.1K
10:11 102.24 102.36 102.18 102.36 8.1K
10:12 102.30 102.40 102.30 102.40 21.1K
10:13 102.48 102.49 102.42 102.49 6.4K
10:14 102.38 102.38 102.29 102.29 4.2K
10:15 102.25 102.25 102.19 102.19 3.1K
10:17 102.10 102.10 102.09 102.09 1.3K
10:18 102.14 102.14 102.12 102.12 2.5K
10:19 102.22 102.22 102.22 102.22 1.0K
10:20 102.20 102.24 102.14 102.24 2.0K
10:21 102.14 102.14 102.02 102.02 2.4K
10:22 102.04 102.09 102.00 102.09 2.1K
10:23 102.15 102.15 102.09 102.09 1.3K
10:24 102.09 102.09 102.09 102.09 0.7K
10:25 102.04 102.04 102.04 102.04 1.3K
10:26 102.04 102.05 102.04 102.05 0.6K
10:27 102.00 102.00 101.91 101.97 3.4K
10:28 101.97 101.97 101.97 101.97 1.5K
10:29 101.87 102.01 101.87 102.01 2.9K
10:30 102.02 102.02 102.02 102.02 1.3K
10:31 101.94 101.94 101.88 101.92 2.6K
10:32 101.89 101.92 101.87 101.87 3.0K
10:33 101.89 101.89 101.83 101.87 1.9K
10:34 101.88 101.88 101.88 101.88 0.5K
10:35 101.93 101.97 101.88 101.90 6.3K
10:36 101.91 101.96 101.90 101.90 1.5K
10:37 101.88 101.88 101.74 101.74 6.5K
10:38 101.79 101.81 101.79 101.81 5.1K
10:39 101.79 101.79 101.79 101.79 1.4K
10:40 101.71 101.71 101.68 101.68 2.2K
10:41 101.72 101.72 101.65 101.65 6.0K
10:42 101.67 101.70 101.57 101.65 1.8K
10:43 101.54 101.59 101.54 101.59 3.2K
10:44 101.59 101.59 101.50 101.50 2.1K
10:45 101.46 101.62 101.46 101.62 6.4K
10:46 101.62 101.63 101.60 101.63 1.8K
10:47 101.65 101.70 101.63 101.70 2.7K
10:48 101.70 101.76 101.64 101.76 4.0K
10:49 101.77 101.77 101.67 101.67 3.1K
10:50 101.61 101.61 101.53 101.55 4.8K
10:51 101.45 101.46 101.38 101.38 3.5K
10:52 101.43 101.47 101.43 101.47 2.9K
10:53 101.52 101.52 101.52 101.52 0.6K
10:54 101.44 101.54 101.44 101.52 1.6K
10:55 101.54 101.66 101.52 101.54 10.4K
10:56 101.59 101.59 101.59 101.59 1.3K
10:58 101.62 101.62 101.62 101.62 1.7K
10:59 101.62 101.65 101.62 101.65 1.3K
11:00 101.66 101.68 101.65 101.68 1.6K
11:01 101.64 101.73 101.64 101.70 5.8K
11:02 101.67 101.67 101.67 101.67 0.7K
11:03 101.68 101.78 101.68 101.77 3.3K
11:04 101.78 101.85 101.78 101.82 2.5K
11:05 101.86 101.88 101.85 101.88 3.8K
11:06 101.92 101.92 101.78 101.78 5.0K
11:07 101.80 101.98 101.80 101.98 4.8K
11:08 101.95 101.95 101.95 101.95 1.7K
11:09 101.90 101.91 101.90 101.91 0.9K
11:10 101.95 101.95 101.87 101.88 5.5K
11:11 101.88 101.88 101.85 101.85 1.3K
11:12 101.83 101.83 101.70 101.70 5.6K
11:13 101.65 101.65 101.65 101.65 0.9K
11:14 101.67 101.70 101.67 101.69 3.6K
11:15 101.65 101.66 101.64 101.64 3.1K
11:16 101.58 101.58 101.53 101.53 2.2K
11:17 101.56 101.56 101.55 101.55 1.8K
11:18 101.56 101.61 101.53 101.61 2.7K
11:19 101.63 101.63 101.51 101.57 5.4K
11:20 101.70 101.71 101.70 101.71 2.3K
11:21 101.77 101.78 101.71 101.78 3.0K
11:22 101.83 101.88 101.82 101.84 4.6K
11:23 101.86 101.86 101.86 101.86 0.4K
11:24 101.87 101.87 101.78 101.78 1.3K
11:25 101.85 101.85 101.81 101.81 2.2K
11:26 101.79 101.79 101.76 101.76 2.0K
11:27 101.81 101.84 101.81 101.84 1.6K
11:28 101.77 101.81 101.77 101.81 1.3K
11:29 101.81 101.81 101.81 101.81 1.1K
11:30 101.82 101.88 101.82 101.85 8.3K
11:31 101.85 101.91 101.85 101.91 3.0K
11:32 101.90 101.90 101.90 101.90 0.5K
11:33 101.91 101.95 101.90 101.90 1.2K
11:34 101.90 101.96 101.90 101.95 1.2K
11:35 102.00 102.01 101.93 101.93 8.2K
11:36 101.89 101.91 101.88 101.91 1.9K
11:37 101.91 101.91 101.73 101.73 2.3K
11:38 101.73 101.73 101.70 101.70 1.3K
11:39 101.73 101.78 101.73 101.75 3.2K
11:40 101.73 101.73 101.67 101.72 3.2K
11:41 101.76 101.77 101.73 101.77 1.0K
11:42 101.73 101.75 101.73 101.75 2.2K
11:43 101.75 101.75 101.75 101.75 0.9K
11:44 101.75 101.78 101.75 101.78 1.4K
11:45 101.81 101.81 101.81 101.81 0.3K
11:46 101.80 101.81 101.72 101.72 3.5K
11:47 101.74 101.74 101.66 101.66 2.2K
11:48 101.62 101.64 101.59 101.59 1.8K
11:49 101.59 101.59 101.57 101.57 1.1K
11:50 101.59 101.60 101.59 101.60 1.2K
11:51 101.58 101.58 101.55 101.55 1.2K
11:52 101.56 101.56 101.54 101.56 6.6K
11:53 101.51 101.51 101.48 101.48 2.9K
11:54 101.45 101.49 101.45 101.49 1.4K
11:55 101.48 101.48 101.33 101.33 2.4K
11:56 101.26 101.32 101.22 101.22 5.5K
11:57 101.24 101.28 101.24 101.28 1.7K
11:59 101.22 101.22 101.16 101.16 2.1K
12:00 101.14 101.26 101.14 101.26 3.9K
12:01 101.26 101.26 101.26 101.26 0.9K
12:02 101.26 101.26 101.23 101.23 1.8K
12:03 101.23 101.35 101.23 101.30 6.8K
12:04 101.25 101.29 101.25 101.29 3.1K
12:05 101.33 101.33 101.33 101.33 2.1K
12:06 101.46 101.48 101.46 101.47 2.1K
12:07 101.46 101.47 101.39 101.47 1.3K
12:08 101.50 101.54 101.50 101.54 0.8K
12:09 101.54 101.54 101.40 101.48 2.6K
12:10 101.47 101.53 101.47 101.50 2.3K
12:11 101.51 101.51 101.51 101.51 0.1K
12:12 101.46 101.49 101.46 101.48 6.7K
12:13 101.46 101.46 101.45 101.45 1.7K
12:14 101.42 101.50 101.42 101.50 5.2K
12:15 101.48 101.52 101.44 101.44 3.2K
12:16 101.40 101.41 101.38 101.41 4.1K
12:17 101.40 101.45 101.40 101.45 2.8K
12:18 101.50 101.64 101.50 101.64 10.0K
12:19 101.60 101.60 101.54 101.54 5.6K
12:20 101.52 101.52 101.52 101.52 0.3K
12:21 101.48 101.50 101.48 101.50 3.2K
12:22 101.52 101.52 101.51 101.51 2.4K
12:23 101.53 101.58 101.53 101.58 2.8K
12:24 101.59 101.59 101.58 101.58 2.7K
12:25 101.55 101.55 101.51 101.54 3.7K
12:26 101.55 101.60 101.55 101.60 3.8K
12:27 101.65 101.65 101.64 101.64 2.2K
12:28 101.62 101.66 101.62 101.66 3.0K
12:29 101.63 101.63 101.52 101.52 6.3K
12:30 101.49 101.52 101.49 101.52 5.6K
12:32 101.51 101.51 101.51 101.51 1.2K
12:33 101.48 101.48 101.47 101.47 4.1K
12:34 101.43 101.45 101.41 101.45 2.1K
12:36 101.46 101.46 101.46 101.46 1.6K
12:38 101.55 101.55 101.52 101.53 3.4K
12:39 101.54 101.54 101.52 101.52 1.9K
12:40 101.57 101.60 101.57 101.60 2.7K
12:41 101.62 101.64 101.62 101.64 0.8K
12:42 101.68 101.68 101.62 101.62 2.6K
12:43 101.63 101.63 101.58 101.62 6.0K
12:44 101.70 101.75 101.68 101.68 4.0K
12:45 101.70 101.77 101.68 101.77 2.7K
12:46 101.77 101.77 101.72 101.72 1.7K
12:47 101.71 101.72 101.65 101.65 19.9K
12:48 101.65 101.65 101.64 101.64 1.2K
12:49 101.62 101.62 101.58 101.58 4.3K
12:50 101.54 101.59 101.51 101.59 4.1K
12:51 101.57 101.57 101.57 101.57 1.0K
12:52 101.57 101.63 101.57 101.63 2.5K
12:53 101.58 101.58 101.44 101.44 3.7K
12:54 101.46 101.47 101.43 101.43 2.0K
12:55 101.46 101.46 101.46 101.46 1.5K
12:56 101.46 101.52 101.46 101.52 8.7K
12:58 101.53 101.53 101.53 101.53 2.0K
12:59 101.53 101.53 101.53 101.53 0.7K
13:00 101.56 101.56 101.53 101.53 8.1K
13:01 101.59 101.59 101.59 101.59 2.1K
13:02 101.59 101.59 101.52 101.52 1.9K
13:03 101.60 101.62 101.53 101.56 6.9K
13:04 101.53 101.53 101.45 101.45 4.7K
13:05 101.49 101.49 101.49 101.49 1.7K
13:06 101.47 101.52 101.47 101.52 1.6K
13:07 101.50 101.50 101.50 101.50 2.2K
13:08 101.50 101.52 101.50 101.52 2.6K
13:09 101.47 101.47 101.41 101.41 4.8K
13:10 101.34 101.35 101.34 101.35 1.7K
13:11 101.36 101.41 101.36 101.41 2.8K
13:12 101.42 101.42 101.42 101.42 1.3K
13:13 101.41 101.41 101.41 101.41 1.4K
13:14 101.41 101.41 101.38 101.38 2.6K
13:15 101.35 101.35 101.23 101.24 6.5K
13:16 101.19 101.26 101.19 101.25 4.8K
13:17 101.24 101.25 101.24 101.25 2.1K
13:18 101.22 101.23 101.20 101.23 4.6K
13:19 101.22 101.22 101.19 101.19 3.7K
13:20 101.19 101.19 101.13 101.17 4.4K
13:21 101.17 101.19 101.14 101.17 2.8K
13:22 101.10 101.10 100.99 100.99 7.7K
13:23 101.01 101.03 101.01 101.03 5.2K
13:24 101.10 101.10 101.10 101.10 1.7K
13:25 101.04 101.04 101.04 101.04 2.5K
13:26 101.09 101.09 101.09 101.09 1.7K
13:27 101.11 101.11 101.11 101.11 1.7K
13:28 101.09 101.09 101.07 101.09 2.8K
13:29 101.09 101.09 101.05 101.09 2.7K
13:30 101.08 101.09 101.08 101.08 1.1K
13:31 101.12 101.17 101.12 101.17 3.1K
13:32 101.22 101.22 101.22 101.22 1.4K
13:33 101.20 101.20 101.20 101.20 0.8K
13:34 101.26 101.26 101.26 101.26 1.0K
13:35 101.28 101.30 101.26 101.30 2.6K
13:36 101.25 101.29 101.25 101.29 3.8K
13:37 101.32 101.32 101.32 101.32 1.4K
13:38 101.31 101.31 101.26 101.26 2.2K
13:39 101.27 101.27 101.23 101.27 1.5K
13:40 101.27 101.30 101.27 101.30 2.2K
13:41 101.30 101.30 101.26 101.27 2.1K
13:42 101.25 101.31 101.25 101.30 6.6K
13:43 101.31 101.31 101.23 101.23 2.1K
13:44 101.23 101.23 101.21 101.21 1.9K
13:45 101.22 101.22 101.22 101.22 0.8K
13:46 101.19 101.19 101.10 101.10 2.5K
13:47 101.13 101.20 101.13 101.20 6.1K
13:48 101.20 101.20 101.20 101.20 0.1K
13:49 101.18 101.18 101.17 101.18 1.4K
13:50 101.19 101.27 101.19 101.27 3.7K
13:52 101.22 101.25 101.22 101.25 2.2K
13:53 101.08 101.10 101.08 101.10 4.9K
13:54 101.10 101.14 101.08 101.13 4.1K
13:55 101.11 101.11 101.11 101.11 0.7K
13:56 101.11 101.11 101.11 101.11 1.2K
13:57 101.15 101.15 101.15 101.15 1.6K
13:58 101.18 101.18 101.18 101.18 1.5K
13:59 101.11 101.11 101.10 101.10 0.4K
14:00 101.13 101.14 101.10 101.10 1.7K
14:01 101.16 101.17 101.16 101.17 2.5K
14:02 101.16 101.16 101.07 101.07 4.4K
14:03 100.99 100.99 100.99 100.99 1.0K
14:04 100.98 101.04 100.98 101.00 3.6K
14:05 101.02 101.05 101.00 101.00 2.5K
14:06 101.03 101.03 101.00 101.00 2.4K
14:07 101.00 101.00 100.98 100.98 1.4K
14:08 101.01 101.01 101.00 101.00 2.7K
14:09 101.05 101.05 100.97 101.00 1.6K
14:10 100.95 101.07 100.95 101.07 10.4K
14:11 101.06 101.11 101.06 101.09 2.0K
14:12 101.09 101.22 101.09 101.19 5.0K
14:13 101.19 101.25 101.19 101.25 3.5K
14:14 101.25 101.25 101.21 101.25 7.0K
14:15 101.27 101.33 101.25 101.33 5.0K
14:16 101.31 101.38 101.31 101.38 2.1K
14:17 101.38 101.38 101.36 101.36 2.8K
14:18 101.36 101.39 101.36 101.39 2.7K
14:19 101.39 101.49 101.39 101.49 5.3K
14:20 101.48 101.58 101.48 101.49 9.7K
14:21 101.50 101.57 101.50 101.57 17.6K
14:22 101.55 101.57 101.55 101.57 0.9K
14:23 101.55 101.56 101.51 101.51 7.2K
14:24 101.50 101.50 101.38 101.38 86.9K
14:25 101.37 101.47 101.37 101.41 35.0K
14:26 101.44 101.46 101.43 101.46 7.3K
14:27 101.47 101.53 101.44 101.53 15.1K
14:28 101.54 101.57 101.54 101.54 12.1K
14:29 101.52 101.57 101.52 101.57 4.0K
14:30 101.55 101.62 101.55 101.60 13.0K
14:31 101.63 101.73 101.63 101.71 11.8K
14:32 101.71 101.76 101.71 101.76 3.1K
14:33 101.76 101.76 101.57 101.59 17.0K
14:34 101.55 101.61 101.55 101.61 5.1K
14:35 101.62 101.62 101.50 101.50 6.1K
14:36 101.55 101.55 101.54 101.54 1.4K
14:37 101.50 101.52 101.50 101.52 15.6K
14:38 101.53 101.53 101.49 101.50 1.2K
14:39 101.53 101.55 101.53 101.55 1.7K
14:40 101.61 101.70 101.61 101.63 6.1K
14:41 101.63 101.66 101.63 101.66 1.5K
14:42 101.67 101.68 101.59 101.59 5.2K
14:43 101.58 101.58 101.57 101.57 2.7K
14:44 101.56 101.60 101.55 101.60 2.4K
14:45 101.65 101.70 101.65 101.65 4.5K
14:46 101.64 101.64 101.63 101.63 1.4K
14:47 101.57 101.59 101.57 101.59 2.8K
14:48 101.56 101.56 101.39 101.39 13.4K
14:49 101.36 101.44 101.34 101.44 4.3K
14:50 101.50 101.50 101.50 101.50 1.7K
14:51 101.52 101.52 101.52 101.52 1.6K
14:52 101.52 101.52 101.50 101.52 2.5K
14:53 101.57 101.65 101.57 101.62 5.3K
14:54 101.64 101.64 101.59 101.59 3.3K
14:55 101.61 101.61 101.53 101.53 2.1K
14:56 101.58 101.61 101.55 101.61 8.1K
14:57 101.58 101.60 101.58 101.60 4.6K
14:58 101.63 101.63 101.59 101.59 2.8K
14:59 101.53 101.54 101.50 101.53 7.7K
15:00 101.51 101.52 101.37 101.37 6.2K
15:01 101.38 101.38 101.33 101.34 3.7K
15:02 101.30 101.30 101.15 101.15 3.2K
15:03 101.16 101.25 101.16 101.25 4.1K
15:04 101.27 101.27 101.17 101.17 4.5K
15:05 101.26 101.26 101.21 101.24 1.7K
15:06 101.21 101.21 101.16 101.16 7.7K
15:07 101.09 101.10 101.09 101.09 2.5K
15:08 101.12 101.15 101.12 101.14 2.7K
15:09 101.10 101.12 101.10 101.11 4.2K
15:10 101.15 101.24 101.14 101.24 6.0K
15:11 101.25 101.30 101.19 101.27 9.8K
15:12 101.29 101.39 101.29 101.32 20.1K
15:13 101.31 101.35 101.31 101.32 7.4K
15:14 101.31 101.38 101.31 101.34 2.5K
15:15 101.36 101.37 101.34 101.37 8.9K
15:16 101.38 101.38 101.31 101.32 8.6K
15:17 101.35 101.35 101.28 101.28 9.9K
15:18 101.25 101.25 101.20 101.22 3.1K
15:19 101.21 101.22 101.19 101.21 3.5K
15:20 101.23 101.24 101.17 101.19 8.6K
15:21 101.16 101.21 101.14 101.14 5.2K
15:22 101.11 101.13 101.06 101.06 5.1K
15:23 101.04 101.04 101.02 101.03 1.9K
15:24 101.06 101.11 101.06 101.11 4.8K
15:25 101.08 101.08 101.08 101.08 1.6K
15:26 101.08 101.13 101.08 101.10 7.0K
15:27 101.11 101.11 101.06 101.08 5.5K
15:28 101.06 101.08 101.06 101.08 2.5K
15:29 101.10 101.10 101.06 101.10 4.4K
15:30 101.15 101.24 101.14 101.14 18.5K
15:31 101.17 101.17 101.07 101.08 6.2K
15:32 101.07 101.11 101.07 101.11 3.6K
15:33 101.09 101.12 101.09 101.11 3.3K
15:34 101.14 101.16 101.12 101.16 5.4K
15:35 101.16 101.16 101.02 101.04 9.1K
15:36 101.01 101.04 101.01 101.01 3.8K
15:37 101.05 101.07 101.03 101.07 4.5K
15:38 101.06 101.13 101.00 101.00 16.7K
15:39 101.04 101.10 101.04 101.09 11.7K
15:40 101.10 101.10 101.05 101.05 6.5K
15:41 101.06 101.06 100.98 100.98 7.3K
15:42 100.95 100.98 100.94 100.94 5.3K
15:43 100.93 100.97 100.92 100.97 5.6K
15:44 100.98 100.98 100.97 100.97 5.2K
15:45 100.97 100.97 100.91 100.95 7.9K
15:46 100.93 100.93 100.88 100.90 6.1K
15:47 100.91 101.03 100.91 101.03 18.3K
15:48 101.02 101.14 101.02 101.07 12.1K
15:49 101.09 101.09 101.01 101.01 9.2K
15:50 101.03 101.19 101.03 101.19 15.4K
15:51 101.19 101.23 101.12 101.23 11.2K
15:52 101.25 101.39 101.25 101.39 11.6K
15:53 101.39 101.43 101.33 101.37 14.7K
15:54 101.41 101.51 101.38 101.51 18.4K
15:55 101.59 101.62 101.53 101.61 41.9K
15:56 101.64 101.68 101.63 101.68 46.9K
15:57 101.68 101.68 101.57 101.57 41.8K
15:58 101.57 101.64 101.57 101.64 56.8K
15:59 101.70 101.71 101.65 101.65 697.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar