Experian plc PK (EXPGY)

EXPGY
🏛️ Vereinigte Staaten →
50.21
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 50.03 50.21 49.84 50.21 0.1M
2025-09-29 49.60 49.84 49.40 49.76 0.1M
2025-09-26 49.45 49.60 49.30 49.50 0.1M
2025-09-25 48.93 48.99 48.64 48.86 0.1M
2025-09-24 50.22 50.38 50.00 50.06 0.0M
2025-09-23 50.73 50.98 50.61 50.73 0.1M
2025-09-22 51.20 51.28 50.81 50.92 0.1M
2025-09-19 51.92 52.02 51.22 51.47 0.1M
2025-09-18 52.40 52.64 52.19 52.32 0.0M
2025-09-17 51.70 51.78 51.24 51.47 0.0M
2025-09-16 51.49 51.62 51.30 51.43 0.0M
2025-09-15 52.19 52.25 51.79 52.00 0.1M
2025-09-12 52.52 52.52 52.02 52.06 0.0M
2025-09-11 51.68 52.12 51.68 52.12 0.0M
2025-09-10 53.09 53.19 52.50 52.69 0.0M
2025-09-09 53.54 53.70 53.06 53.37 0.0M
2025-09-08 53.65 54.00 53.57 54.00 0.1M
2025-09-05 52.83 53.32 52.82 53.05 0.0M
2025-09-04 51.80 51.83 51.55 51.83 0.0M
2025-09-03 50.64 51.20 50.64 51.19 0.0M
2025-09-02 50.53 50.83 50.08 50.34 0.0M
2025-08-29 51.78 51.87 51.51 51.69 0.0M
2025-08-28 51.18 51.55 51.16 51.51 0.0M
2025-08-27 50.89 51.78 50.89 51.57 0.0M
2025-08-26 51.74 51.74 51.08 51.51 0.0M
2025-08-25 51.00 53.38 51.00 51.97 0.0M
2025-08-22 51.72 52.52 51.67 52.16 0.1M
2025-08-21 51.88 51.96 51.42 51.65 0.0M
2025-08-20 52.51 52.69 52.28 52.66 0.1M
2025-08-19 51.68 52.04 51.62 51.70 0.0M
2025-08-18 51.38 51.59 51.26 51.50 0.5M
2025-08-15 51.47 51.66 51.22 51.48 0.1M
2025-08-14 51.44 51.78 51.44 51.70 0.1M
2025-08-13 51.14 51.52 51.10 51.52 0.1M
2025-08-12 50.55 51.00 50.35 50.94 0.1M
2025-08-11 51.03 51.06 49.92 50.21 0.1M
2025-08-08 50.74 51.30 50.63 51.27 0.1M
2025-08-07 52.11 52.11 51.60 51.87 0.1M
2025-08-06 51.03 51.31 50.87 51.31 0.0M
2025-08-05 51.72 51.73 51.31 51.37 0.1M
2025-08-04 52.34 52.50 52.12 52.35 0.1M
2025-08-01 52.27 52.38 51.83 52.25 0.0M
2025-07-31 53.31 53.33 52.72 52.86 0.0M
2025-07-30 53.07 53.33 52.69 52.69 0.2M
2025-07-29 53.12 53.15 52.86 52.98 0.0M
2025-07-28 53.65 53.79 53.07 53.13 0.0M
2025-07-25 54.34 54.73 54.34 54.65 0.0M
2025-07-24 54.30 54.85 54.23 54.71 0.0M
2025-07-23 53.76 54.44 53.73 54.44 0.0M
2025-07-22 54.43 54.43 53.84 54.15 0.1M
2025-07-21 54.80 54.80 54.32 54.50 0.0M
2025-07-18 55.21 55.21 54.72 54.84 0.1M
2025-07-17 54.31 54.73 54.21 54.66 0.5M
2025-07-16 53.88 54.17 53.81 54.02 0.1M
2025-07-15 54.29 54.29 53.67 53.80 0.3M
2025-07-14 51.52 51.93 51.52 51.83 0.0M
2025-07-11 52.46 52.46 51.96 52.02 0.1M
2025-07-10 52.98 53.10 52.69 53.03 0.0M
2025-07-09 52.76 52.95 52.57 52.81 0.0M
2025-07-08 52.15 53.76 52.09 52.99 0.1M
2025-07-07 52.08 52.65 52.08 52.36 0.1M
2025-07-03 52.08 52.42 52.04 52.25 0.0M
2025-07-02 50.66 51.51 50.66 51.35 0.2M
2025-07-01 51.27 51.60 51.26 51.43 0.1M
2025-06-30 51.71 51.73 51.20 51.36 0.4M
2025-06-27 52.41 52.96 50.53 51.51 0.2M
2025-06-26 52.18 52.18 51.62 51.94 0.1M
2025-06-25 52.21 52.70 52.15 52.49 0.0M
2025-06-24 52.75 52.75 51.92 52.17 0.0M
2025-06-23 50.76 52.21 50.76 52.20 0.0M
2025-06-20 51.19 51.19 50.45 50.60 0.0M
2025-06-18 51.64 51.73 51.12 51.43 0.1M
2025-06-17 51.51 51.81 51.10 51.10 0.0M
2025-06-16 51.07 51.99 51.07 51.47 0.1M
2025-06-13 51.16 51.20 50.41 50.56 0.1M
2025-06-12 51.21 51.41 51.02 51.41 0.1M
2025-06-11 50.81 51.35 50.81 51.15 0.0M
2025-06-10 50.86 51.17 50.83 51.08 0.1M
2025-06-09 50.66 50.95 50.43 50.56 0.0M
2025-06-06 51.07 51.20 50.86 51.06 0.1M
2025-06-05 51.08 51.92 51.08 51.60 0.0M
2025-06-04 50.44 50.69 50.36 50.43 0.0M
2025-06-03 49.76 49.88 49.44 49.80 0.1M
2025-06-02 49.64 50.14 49.57 50.10 0.1M
2025-05-30 49.62 49.93 49.32 49.88 0.2M
2025-05-29 49.81 49.90 49.40 49.79 0.1M
2025-05-28 50.13 50.16 49.72 50.01 0.1M
2025-05-27 51.48 51.48 50.50 50.73 0.1M
2025-05-23 50.91 51.45 50.80 51.25 0.0M
2025-05-22 50.57 51.32 50.51 51.13 0.1M
2025-05-21 51.75 52.30 51.21 51.60 0.1M
2025-05-20 52.48 52.68 52.15 52.61 0.1M
2025-05-19 52.09 52.89 52.09 52.89 0.0M
2025-05-16 52.44 52.45 51.84 52.44 0.1M
2025-05-15 52.14 52.41 52.08 52.38 0.0M
2025-05-14 51.72 51.82 51.13 51.24 0.1M
2025-05-13 52.18 53.17 52.12 53.09 0.1M
2025-05-12 51.50 51.70 50.94 51.65 0.1M
2025-05-09 51.03 51.21 50.93 50.97 0.1M
2025-05-08 51.36 51.45 50.90 50.93 0.1M
2025-05-07 50.75 51.21 50.75 50.91 0.0M
2025-05-06 50.74 50.94 50.58 50.79 0.0M
2025-05-05 51.80 52.10 51.10 51.41 0.1M
2025-05-02 51.14 51.50 51.13 51.48 0.1M
2025-05-01 49.90 50.87 49.81 49.92 0.1M
2025-04-30 49.07 49.75 48.92 49.71 0.0M
2025-04-29 48.22 48.99 48.22 48.70 0.1M
2025-04-28 48.44 48.71 48.26 48.71 0.1M
2025-04-25 48.35 48.65 47.92 48.65 0.0M
2025-04-24 47.61 48.28 47.51 48.27 0.1M
2025-04-23 47.73 48.23 47.38 47.58 0.1M
2025-04-22 47.13 47.50 46.98 47.23 0.1M
2025-04-21 47.00 47.00 44.63 45.01 0.1M
2025-04-17 45.62 46.02 45.47 45.57 0.0M
2025-04-16 45.46 45.82 44.82 45.25 0.1M
2025-04-15 45.82 46.24 45.76 45.85 0.1M
2025-04-14 44.90 45.42 44.57 44.92 0.1M
2025-04-11 43.99 45.20 43.47 44.91 0.1M
2025-04-10 44.14 44.86 43.21 43.90 0.1M
2025-04-09 40.96 44.62 40.79 44.62 0.1M
2025-04-08 41.49 41.85 40.05 40.70 0.4M
2025-04-07 39.53 41.89 39.08 39.83 0.2M
2025-04-04 42.55 42.86 41.25 41.30 0.1M
2025-04-03 45.64 46.22 45.64 45.79 0.1M
2025-04-02 46.09 46.98 46.08 46.97 0.0M
2025-04-01 46.51 46.65 46.20 46.46 0.1M
2025-03-31 46.18 46.46 45.92 46.40 0.1M
2025-03-28 46.76 47.00 46.42 46.89 0.1M
2025-03-27 45.70 46.47 45.70 46.17 0.1M
2025-03-26 46.11 46.47 46.00 46.03 0.1M
2025-03-25 46.81 47.19 46.72 46.94 0.0M
2025-03-24 46.62 46.97 46.27 46.85 0.0M
2025-03-21 45.68 46.44 45.56 46.24 0.1M
2025-03-20 46.76 47.19 46.67 46.71 0.1M
2025-03-19 45.11 45.91 45.04 45.64 0.1M
2025-03-18 45.67 45.81 45.35 45.56 0.1M
2025-03-17 45.71 46.09 45.69 45.95 0.1M
2025-03-14 45.88 46.04 45.51 45.75 0.1M
2025-03-13 45.18 45.45 45.05 45.30 0.1M
2025-03-12 45.87 46.23 45.53 45.95 0.1M
2025-03-11 45.30 45.52 44.97 45.31 0.1M
2025-03-10 45.88 46.12 45.42 45.64 0.1M
2025-03-07 45.83 47.05 45.80 46.99 0.1M
2025-03-06 46.51 46.98 46.15 46.20 0.1M
2025-03-05 47.53 47.98 47.21 47.76 0.1M
2025-03-04 47.33 48.54 47.08 47.84 0.1M
2025-03-03 47.45 48.03 47.10 47.36 0.1M
2025-02-28 47.36 47.47 46.89 47.34 0.1M
2025-02-27 47.75 47.83 47.16 47.18 0.1M
2025-02-26 48.60 48.88 48.23 48.34 0.0M
2025-02-25 48.74 48.85 48.36 48.71 0.1M
2025-02-24 47.93 48.04 47.53 47.62 0.1M
2025-02-21 48.70 48.70 48.14 48.23 0.0M
2025-02-20 48.47 48.83 48.40 48.67 0.2M
2025-02-19 48.59 48.77 48.44 48.73 0.1M
2025-02-18 49.51 49.56 49.03 49.22 0.1M
2025-02-14 49.74 49.86 49.46 49.50 0.1M
2025-02-13 49.23 49.71 49.13 49.70 0.0M
2025-02-12 48.94 49.52 48.73 49.35 0.1M
2025-02-11 49.58 49.58 49.07 49.28 0.1M
2025-02-10 48.51 49.01 48.50 48.71 0.1M
2025-02-07 48.92 48.97 48.10 48.20 0.1M
2025-02-06 48.70 49.55 48.68 49.31 0.1M
2025-02-05 49.75 50.18 49.69 50.18 0.1M
2025-02-04 49.20 49.65 49.19 49.49 0.1M
2025-02-03 48.38 49.07 48.12 48.58 0.3M
2025-01-31 49.57 50.00 49.35 49.36 0.4M
2025-01-30 49.47 49.89 49.33 49.49 0.1M
2025-01-29 49.38 49.41 48.93 49.14 0.1M
2025-01-28 48.63 49.42 48.60 49.26 0.1M
2025-01-27 47.11 47.83 47.11 47.77 0.1M
2025-01-24 46.98 47.41 46.86 46.97 0.1M
2025-01-23 46.98 47.04 46.69 46.78 0.1M
2025-01-22 47.29 47.45 46.83 46.83 0.2M
2025-01-21 46.82 47.26 46.79 47.21 0.3M
2025-01-17 45.30 45.66 45.17 45.58 0.3M
2025-01-16 44.15 44.80 43.99 44.60 0.2M
2025-01-15 42.83 43.30 42.72 42.99 0.2M
2025-01-14 42.11 42.30 41.67 42.00 0.1M
2025-01-13 41.23 41.90 41.23 41.90 0.1M
2025-01-10 42.42 42.43 41.86 42.30 0.1M
2025-01-08 42.31 42.83 42.28 42.58 0.1M
2025-01-07 42.56 45.27 42.33 42.40 0.1M
2025-01-06 43.00 43.93 43.00 43.28 0.1M
2025-01-03 42.50 42.99 42.46 42.93 0.1M
2025-01-02 42.62 43.02 42.62 42.69 0.1M