Expand Energy Corp (EXE)

EXE
🏛️ Vereinigte Staaten →
106.85
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 98.47 98.47 98.32 98.47 232.4K
09:31 98.42 98.42 98.42 98.42 1.8K
09:32 98.70 98.70 98.67 98.67 3.9K
09:33 98.77 99.00 98.75 99.00 7.5K
09:34 99.02 99.11 99.00 99.11 1.7K
09:35 99.24 99.24 98.99 98.99 6.7K
09:36 98.99 99.00 98.99 99.00 17.5K
09:37 99.00 99.15 98.97 99.15 4.5K
09:38 99.15 99.32 99.14 99.32 2.9K
09:39 99.39 99.39 99.34 99.34 1.4K
09:40 99.28 99.28 99.23 99.23 2.2K
09:41 99.26 99.36 99.16 99.36 3.8K
09:42 99.33 99.33 99.27 99.27 1.0K
09:43 99.50 99.50 99.50 99.50 2.7K
09:44 99.50 99.51 99.41 99.51 0.9K
09:45 99.43 99.46 99.40 99.40 3.9K
09:46 99.55 99.61 99.55 99.60 1.2K
09:47 99.60 99.67 99.60 99.67 4.2K
09:48 99.68 99.68 99.68 99.68 0.6K
09:49 99.65 99.70 99.64 99.70 2.9K
09:50 99.67 99.73 99.67 99.73 5.2K
09:51 99.73 99.91 99.72 99.87 6.3K
09:52 99.93 100.03 99.93 100.02 6.1K
09:53 99.92 99.99 99.86 99.90 7.7K
09:54 99.90 99.90 99.72 99.72 6.0K
09:55 99.75 99.75 99.59 99.59 3.5K
09:56 99.66 99.66 99.60 99.64 1.8K
09:57 99.65 99.67 99.65 99.67 2.3K
09:58 99.70 99.94 99.70 99.94 7.0K
09:59 99.98 100.15 99.98 100.00 4.8K
10:00 100.07 100.11 100.02 100.04 14.9K
10:01 100.04 100.05 100.04 100.05 1.7K
10:02 99.87 99.88 99.61 99.61 30.3K
10:03 99.63 99.67 99.62 99.65 4.0K
10:04 99.74 99.76 99.70 99.70 21.4K
10:05 99.65 99.70 99.56 99.64 6.5K
10:06 99.64 99.77 99.64 99.76 8.2K
10:07 99.76 99.93 99.76 99.93 4.6K
10:08 99.94 99.94 99.86 99.86 5.9K
10:09 99.90 99.90 99.75 99.79 8.3K
10:10 99.83 99.84 99.79 99.79 2.0K
10:11 99.79 99.82 99.76 99.78 4.6K
10:12 99.82 99.91 99.82 99.91 1.7K
10:13 99.81 99.81 99.71 99.71 2.3K
10:14 99.65 99.70 99.58 99.58 3.9K
10:15 99.50 99.57 99.37 99.43 4.7K
10:16 99.37 99.45 99.37 99.45 4.9K
10:17 99.42 99.42 99.38 99.38 0.7K
10:18 99.48 99.57 99.48 99.57 2.3K
10:19 99.64 99.81 99.61 99.81 18.1K
10:20 99.81 99.96 99.81 99.83 5.3K
10:21 99.92 100.06 99.92 100.03 4.2K
10:22 100.03 100.07 99.97 100.07 14.2K
10:23 100.12 100.12 100.12 100.12 0.8K
10:24 100.09 100.16 100.09 100.16 1.8K
10:25 100.20 100.20 100.14 100.18 9.8K
10:26 100.17 100.17 100.09 100.15 6.1K
10:27 100.18 100.24 100.18 100.21 1.9K
10:28 100.21 100.27 100.21 100.27 2.2K
10:29 100.22 100.38 100.12 100.38 9.3K
10:30 100.40 100.47 100.33 100.34 7.2K
10:31 100.34 100.40 100.34 100.39 4.2K
10:32 100.42 100.50 100.42 100.46 3.5K
10:33 100.37 100.37 100.32 100.32 1.2K
10:34 100.34 100.39 100.27 100.27 5.3K
10:35 100.32 100.32 100.21 100.27 3.2K
10:36 100.28 100.29 100.19 100.20 4.1K
10:37 100.20 100.20 100.15 100.16 1.9K
10:38 100.16 100.16 100.08 100.09 2.7K
10:39 100.09 100.11 100.03 100.11 2.4K
10:40 99.97 100.05 99.97 100.02 7.4K
10:41 100.04 100.05 99.99 99.99 7.7K
10:42 100.02 100.02 99.95 100.02 6.1K
10:43 100.02 100.06 100.02 100.05 5.0K
10:44 100.09 100.09 100.05 100.05 4.7K
10:45 99.94 99.99 99.90 99.99 14.4K
10:46 99.97 100.08 99.97 100.05 4.3K
10:47 100.06 100.06 99.98 100.01 8.1K
10:48 100.00 100.05 100.00 100.01 3.9K
10:49 100.03 100.16 100.03 100.16 9.0K
10:50 100.16 100.19 100.07 100.07 4.2K
10:51 100.10 100.10 100.00 100.07 5.7K
10:52 100.04 100.10 100.04 100.07 3.7K
10:53 100.05 100.05 100.02 100.02 2.7K
10:54 100.05 100.05 100.05 100.05 3.0K
10:55 100.05 100.06 100.01 100.01 3.4K
10:56 100.01 100.14 100.01 100.13 22.8K
10:57 100.04 100.12 100.04 100.12 5.8K
10:58 100.09 100.10 100.06 100.10 2.7K
10:59 100.11 100.16 100.11 100.16 2.3K
11:00 100.16 100.16 100.04 100.04 8.2K
11:01 100.06 100.06 100.00 100.05 11.0K
11:02 100.05 100.11 100.05 100.06 6.1K
11:03 100.08 100.12 100.07 100.10 5.6K
11:04 100.10 100.10 100.02 100.03 8.9K
11:05 100.00 100.14 100.00 100.14 11.1K
11:06 100.17 100.20 100.17 100.17 5.0K
11:07 100.14 100.14 100.05 100.05 7.3K
11:08 100.05 100.05 100.00 100.00 6.4K
11:09 100.00 100.03 100.00 100.00 8.2K
11:10 100.00 100.03 99.99 100.02 6.4K
11:11 100.07 100.08 100.05 100.08 2.0K
11:12 100.05 100.11 100.05 100.05 3.6K
11:13 100.02 100.02 99.93 99.93 8.2K
11:14 99.93 99.93 99.86 99.86 8.4K
11:15 99.88 99.99 99.86 99.98 10.8K
11:16 99.98 100.00 99.95 99.97 12.5K
11:17 99.96 99.96 99.94 99.96 2.0K
11:18 99.97 99.97 99.88 99.90 5.3K
11:19 99.90 99.90 99.84 99.84 7.4K
11:20 99.84 99.84 99.79 99.79 4.8K
11:21 99.85 99.88 99.82 99.82 7.0K
11:22 99.82 99.82 99.82 99.82 1.1K
11:23 99.82 99.88 99.82 99.87 13.1K
11:24 99.93 99.93 99.92 99.92 2.2K
11:25 99.93 99.93 99.90 99.92 1.9K
11:26 99.92 99.99 99.92 99.98 5.7K
11:27 99.98 99.98 99.96 99.98 3.3K
11:28 99.99 99.99 99.87 99.87 3.2K
11:29 99.87 99.99 99.85 99.99 13.6K
11:30 99.96 100.01 99.96 100.01 8.9K
11:31 100.02 100.02 100.00 100.00 3.7K
11:32 100.00 100.00 99.99 100.00 6.2K
11:33 99.99 100.00 99.90 99.90 22.4K
11:34 99.89 99.89 99.73 99.76 13.2K
11:35 99.76 99.79 99.76 99.78 2.7K
11:36 99.81 99.82 99.71 99.78 4.6K
11:37 99.78 99.83 99.77 99.82 2.4K
11:38 99.83 99.89 99.83 99.89 3.8K
11:39 99.87 99.89 99.86 99.88 4.0K
11:40 99.88 99.90 99.87 99.87 5.6K
11:41 99.87 99.87 99.77 99.77 4.4K
11:42 99.80 99.80 99.80 99.80 3.9K
11:43 99.91 99.95 99.91 99.95 7.4K
11:44 99.98 100.01 99.96 100.00 3.0K
11:45 100.01 100.01 100.00 100.01 1.5K
11:46 100.02 100.02 99.97 99.97 2.4K
11:47 99.97 99.99 99.94 99.94 7.7K
11:48 99.97 99.97 99.94 99.94 3.3K
11:49 99.95 99.95 99.88 99.89 7.9K
11:50 99.89 99.93 99.89 99.92 8.6K
11:51 99.94 99.95 99.94 99.94 1.6K
11:52 99.94 99.97 99.94 99.97 3.4K
11:53 99.97 99.99 99.95 99.99 5.0K
11:54 99.99 99.99 99.93 99.95 5.8K
11:55 99.97 99.97 99.94 99.95 0.8K
11:56 99.94 99.94 99.93 99.93 1.1K
11:57 99.97 99.98 99.96 99.96 2.7K
11:58 99.92 99.95 99.92 99.95 4.8K
11:59 99.94 99.99 99.92 99.99 3.9K
12:00 100.00 100.00 99.95 99.95 1.1K
12:01 99.97 99.97 99.86 99.86 6.5K
12:02 99.85 99.88 99.82 99.82 2.0K
12:03 99.87 99.88 99.85 99.87 3.7K
12:04 99.87 99.87 99.84 99.84 0.6K
12:05 99.87 99.87 99.83 99.86 2.3K
12:06 99.87 99.89 99.86 99.86 4.7K
12:07 99.89 99.92 99.88 99.92 3.9K
12:08 99.93 99.94 99.93 99.94 4.5K
12:09 99.93 100.00 99.93 100.00 6.3K
12:10 100.00 100.06 100.00 100.06 2.7K
12:11 100.04 100.09 100.04 100.09 2.6K
12:12 100.08 100.08 100.08 100.08 1.2K
12:13 100.08 100.11 100.08 100.11 3.0K
12:14 100.13 100.22 100.13 100.21 4.2K
12:15 100.20 100.20 100.15 100.17 3.5K
12:17 100.19 100.19 100.13 100.13 1.4K
12:18 100.13 100.23 100.11 100.23 4.3K
12:19 100.25 100.28 100.25 100.28 2.1K
12:20 100.32 100.32 100.29 100.29 7.1K
12:21 100.31 100.32 100.26 100.31 8.0K
12:22 100.26 100.26 100.21 100.22 4.1K
12:23 100.19 100.19 100.19 100.19 1.1K
12:24 100.20 100.20 100.20 100.20 1.4K
12:25 100.15 100.15 100.15 100.15 2.4K
12:26 100.12 100.24 100.12 100.22 4.9K
12:27 100.23 100.23 100.21 100.21 1.3K
12:28 100.22 100.32 100.22 100.29 4.6K
12:29 100.31 100.31 100.28 100.28 1.7K
12:30 100.28 100.32 100.27 100.27 9.8K
12:31 100.24 100.24 100.22 100.22 6.6K
12:32 100.22 100.27 100.22 100.26 4.1K
12:33 100.25 100.32 100.25 100.32 3.2K
12:34 100.32 100.34 100.32 100.32 2.1K
12:35 100.30 100.39 100.30 100.36 6.7K
12:36 100.33 100.33 100.24 100.24 8.9K
12:37 100.31 100.35 100.31 100.35 1.2K
12:38 100.36 100.37 100.36 100.37 2.9K
12:39 100.37 100.37 100.34 100.34 6.0K
12:40 100.32 100.32 100.31 100.31 2.8K
12:41 100.29 100.30 100.29 100.30 1.4K
12:42 100.32 100.36 100.32 100.36 3.4K
12:43 100.37 100.40 100.34 100.40 8.8K
12:44 100.47 100.54 100.47 100.54 4.9K
12:45 100.52 100.59 100.51 100.59 5.6K
12:46 100.60 100.67 100.59 100.67 5.6K
12:47 100.68 100.74 100.68 100.73 5.8K
12:48 100.74 100.80 100.74 100.80 4.9K
12:49 100.81 100.88 100.81 100.83 22.8K
12:50 100.82 100.82 100.82 100.82 0.8K
12:51 100.81 100.81 100.78 100.78 10.7K
12:52 100.82 100.84 100.81 100.82 3.9K
12:53 100.81 100.86 100.78 100.82 7.4K
12:54 100.84 100.84 100.84 100.84 5.4K
12:55 100.83 100.84 100.82 100.84 3.8K
12:56 100.84 100.87 100.80 100.87 4.3K
12:57 100.87 100.87 100.83 100.86 5.4K
12:58 100.94 100.95 100.92 100.94 4.5K
12:59 100.93 100.93 100.92 100.92 3.5K
13:00 100.94 100.94 100.83 100.83 5.1K
13:01 100.83 100.85 100.79 100.79 3.2K
13:02 100.82 100.82 100.75 100.75 6.8K
13:03 100.77 100.81 100.76 100.77 4.6K
13:04 100.77 100.80 100.77 100.79 3.9K
13:05 100.79 100.81 100.77 100.77 2.8K
13:06 100.74 100.74 100.65 100.65 6.7K
13:07 100.65 100.65 100.61 100.64 3.5K
13:08 100.66 100.66 100.65 100.65 0.9K
13:09 100.68 100.70 100.66 100.70 5.4K
13:10 100.70 100.72 100.66 100.66 4.5K
13:11 100.66 100.66 100.66 100.66 1.9K
13:12 100.60 100.60 100.60 100.60 0.3K
13:13 100.60 100.64 100.59 100.64 3.1K
13:14 100.63 100.68 100.60 100.68 5.2K
13:15 100.70 100.70 100.68 100.68 2.3K
13:17 100.65 100.65 100.60 100.60 1.0K
13:18 100.67 100.69 100.67 100.69 2.4K
13:19 100.71 100.72 100.70 100.71 4.6K
13:20 100.73 100.75 100.71 100.75 11.0K
13:21 100.77 100.77 100.55 100.63 5.7K
13:22 100.66 100.71 100.66 100.69 3.2K
13:23 100.71 100.74 100.71 100.74 1.4K
13:24 100.73 100.73 100.72 100.72 1.9K
13:25 100.70 100.77 100.70 100.77 9.4K
13:26 100.76 100.81 100.76 100.76 2.4K
13:27 100.75 100.75 100.66 100.66 2.5K
13:28 100.66 100.70 100.66 100.70 2.0K
13:29 100.74 100.75 100.74 100.75 1.3K
13:30 100.75 100.79 100.75 100.79 1.7K
13:31 100.79 100.79 100.78 100.78 3.2K
13:32 100.71 100.73 100.71 100.72 2.0K
13:33 100.71 100.71 100.71 100.71 1.4K
13:34 100.71 100.79 100.71 100.79 5.8K
13:35 100.76 100.79 100.76 100.79 1.5K
13:36 100.80 100.81 100.77 100.81 2.7K
13:37 100.80 100.84 100.80 100.84 3.0K
13:38 100.81 100.89 100.81 100.84 2.4K
13:39 100.83 100.86 100.83 100.86 4.4K
13:40 100.87 100.88 100.81 100.82 15.5K
13:41 100.83 100.83 100.79 100.81 5.1K
13:42 100.83 100.84 100.81 100.84 3.1K
13:43 100.80 100.83 100.78 100.78 3.3K
13:44 100.79 100.79 100.72 100.72 4.6K
13:45 100.75 100.75 100.62 100.63 12.8K
13:46 100.62 100.62 100.57 100.57 10.2K
13:47 100.64 100.76 100.64 100.76 15.4K
13:48 100.77 100.83 100.77 100.81 4.3K
13:49 100.86 100.86 100.83 100.83 2.4K
13:50 100.82 100.88 100.82 100.84 9.5K
13:51 100.88 100.94 100.87 100.94 6.6K
13:52 100.93 100.93 100.88 100.88 5.1K
13:53 100.89 100.89 100.89 100.89 0.4K
13:54 100.89 100.95 100.89 100.95 3.5K
13:55 100.95 100.95 100.89 100.91 3.6K
13:56 100.91 100.92 100.91 100.91 2.4K
13:57 100.90 100.93 100.90 100.93 2.7K
13:58 100.92 100.92 100.92 100.92 1.8K
13:59 100.93 100.94 100.91 100.92 8.7K
14:00 100.92 100.92 100.83 100.83 4.9K
14:01 100.83 100.83 100.69 100.74 11.2K
14:02 100.71 100.78 100.71 100.78 5.1K
14:03 100.78 100.78 100.72 100.73 3.4K
14:04 100.68 100.68 100.57 100.59 10.3K
14:05 100.61 100.63 100.61 100.63 6.1K
14:06 100.61 100.67 100.59 100.67 6.3K
14:07 100.67 100.79 100.67 100.78 16.5K
14:08 100.78 100.78 100.68 100.70 8.2K
14:09 100.62 100.62 100.51 100.51 5.0K
14:10 100.51 100.56 100.50 100.53 3.9K
14:11 100.53 100.53 100.45 100.45 5.4K
14:12 100.48 100.51 100.47 100.51 5.9K
14:13 100.46 100.49 100.46 100.49 3.3K
14:14 100.48 100.59 100.48 100.59 9.2K
14:15 100.64 100.73 100.64 100.73 5.1K
14:16 100.74 100.84 100.73 100.73 11.5K
14:17 100.73 100.74 100.68 100.74 15.9K
14:18 100.75 100.80 100.75 100.80 3.6K
14:19 100.80 100.80 100.75 100.76 13.5K
14:20 100.78 100.79 100.78 100.79 3.4K
14:21 100.79 100.79 100.68 100.76 20.3K
14:22 100.77 100.78 100.76 100.78 3.4K
14:23 100.76 100.76 100.72 100.72 2.8K
14:24 100.78 100.78 100.74 100.74 1.6K
14:25 100.75 100.84 100.75 100.79 5.8K
14:26 100.79 100.79 100.77 100.78 2.2K
14:27 100.78 100.78 100.73 100.75 9.5K
14:28 100.76 100.82 100.76 100.82 6.3K
14:29 100.81 100.83 100.81 100.83 9.7K
14:30 100.86 100.92 100.86 100.92 3.9K
14:31 100.94 100.94 100.86 100.86 9.6K
14:32 100.86 100.86 100.85 100.85 1.9K
14:33 100.85 100.85 100.76 100.80 5.2K
14:34 100.81 100.81 100.77 100.80 0.9K
14:35 100.81 100.84 100.81 100.84 3.1K
14:36 100.82 100.93 100.82 100.93 5.9K
14:37 100.92 100.93 100.90 100.90 0.8K
14:38 100.90 100.91 100.88 100.91 3.5K
14:39 100.91 100.91 100.83 100.83 6.5K
14:40 100.84 100.84 100.80 100.80 3.1K
14:41 100.82 100.83 100.81 100.81 1.3K
14:42 100.81 100.81 100.80 100.81 2.6K
14:43 100.81 100.86 100.81 100.85 4.4K
14:44 100.87 100.93 100.87 100.93 4.1K
14:45 100.92 100.92 100.90 100.90 2.6K
14:46 100.88 100.91 100.85 100.88 1.6K
14:47 100.88 100.88 100.88 100.88 1.6K
14:48 100.90 100.94 100.90 100.94 7.5K
14:49 100.91 100.91 100.91 100.91 2.5K
14:50 100.88 100.91 100.88 100.90 4.4K
14:51 100.88 100.88 100.82 100.82 3.1K
14:52 100.82 100.84 100.82 100.82 2.2K
14:53 100.84 100.84 100.84 100.84 1.9K
14:54 100.84 100.86 100.84 100.86 2.6K
14:55 100.85 100.88 100.83 100.86 10.2K
14:56 100.86 100.86 100.78 100.80 4.4K
14:57 100.80 100.80 100.76 100.76 2.8K
14:58 100.79 100.88 100.79 100.88 8.4K
14:59 100.88 100.96 100.88 100.96 12.6K
15:00 100.94 100.94 100.91 100.93 3.6K
15:01 100.97 101.07 100.97 101.07 9.1K
15:02 101.02 101.02 100.94 100.95 4.8K
15:03 100.98 101.00 100.98 101.00 2.4K
15:04 100.92 100.92 100.92 100.92 1.8K
15:05 100.94 100.96 100.92 100.96 3.4K
15:06 100.93 100.95 100.91 100.91 5.3K
15:07 100.95 100.95 100.93 100.95 4.0K
15:08 100.96 101.00 100.96 100.96 6.4K
15:09 100.97 100.99 100.95 100.99 2.9K
15:10 101.02 101.04 100.96 100.96 6.8K
15:11 100.96 100.97 100.96 100.97 3.1K
15:12 100.99 101.01 100.99 101.01 7.4K
15:13 101.01 101.07 101.01 101.06 7.7K
15:14 101.07 101.10 101.07 101.08 4.0K
15:15 101.10 101.12 101.07 101.09 5.9K
15:16 101.09 101.17 101.09 101.16 5.6K
15:17 101.14 101.17 101.14 101.17 4.8K
15:18 101.13 101.16 101.10 101.15 5.1K
15:19 101.14 101.14 101.09 101.09 4.9K
15:20 101.06 101.06 100.99 101.04 11.2K
15:21 101.02 101.02 101.01 101.02 2.0K
15:22 101.03 101.05 101.02 101.05 5.4K
15:23 101.07 101.07 101.01 101.04 8.9K
15:24 101.02 101.04 101.02 101.04 4.5K
15:25 101.04 101.08 100.94 101.03 26.6K
15:26 101.04 101.08 101.01 101.01 7.9K
15:27 101.03 101.05 101.00 101.01 4.4K
15:28 101.03 101.08 101.03 101.07 8.7K
15:29 101.08 101.09 101.06 101.08 8.0K
15:30 101.09 101.13 101.06 101.13 7.1K
15:31 101.13 101.16 101.13 101.16 6.7K
15:32 101.18 101.20 101.17 101.20 6.7K
15:33 101.20 101.29 101.20 101.29 8.1K
15:34 101.28 101.33 101.24 101.24 21.0K
15:35 101.22 101.22 101.19 101.21 6.0K
15:36 101.22 101.25 101.21 101.25 7.6K
15:37 101.27 101.32 101.26 101.26 9.3K
15:38 101.27 101.27 101.17 101.17 5.9K
15:39 101.15 101.20 101.14 101.20 13.2K
15:40 101.17 101.18 101.13 101.14 8.6K
15:41 101.12 101.19 101.11 101.11 13.3K
15:42 101.09 101.24 101.09 101.24 10.0K
15:43 101.21 101.22 101.15 101.16 11.7K
15:44 101.17 101.17 101.14 101.17 4.1K
15:45 101.18 101.25 101.18 101.23 14.6K
15:46 101.22 101.22 101.04 101.06 15.6K
15:47 101.05 101.05 100.89 100.91 13.8K
15:48 100.92 100.95 100.89 100.89 27.2K
15:49 100.91 100.93 100.88 100.93 10.4K
15:50 100.89 100.89 100.79 100.87 29.3K
15:51 100.88 100.88 100.81 100.83 18.5K
15:52 100.85 100.96 100.82 100.96 29.2K
15:53 100.94 101.12 100.93 101.10 89.0K
15:54 101.17 101.23 100.83 100.83 104.9K
15:55 100.77 100.77 100.44 100.55 46.3K
15:56 100.56 100.96 100.45 100.96 85.2K
15:57 101.00 101.00 100.52 100.55 66.1K
15:58 100.55 100.61 100.50 100.61 37.9K
15:59 100.63 100.73 100.63 100.72 660.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar