Expand Energy Corporation EXE
NASDAQ · Vereinigte Staaten · Energierohstoffe
$84,09-0,09 (-0,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $84,09 | -0,11 % | $84,26 | $84,94 | $83,36 | 2,86M |
| 2026-09-29 | $84,18 | -1,32 % | $84,50 | $85,03 | $83,25 | 3,40M |
| 2026-09-28 | $85,31 | -1,76 % | $86,99 | $86,99 | $85,06 | 4,58M |
| 2026-09-25 | $86,84 | -2,01 % | $87,38 | $88,14 | $86,40 | 2,54M |
| 2026-09-24 | $88,62 | +1,82 % | $87,20 | $88,70 | $85,90 | 3,94M |
| 2026-09-23 | $87,04 | +0,01 % | $87,90 | $88,47 | $86,84 | 4,20M |
| 2026-09-22 | $87,03 | -0,71 % | $87,50 | $88,33 | $86,78 | 4,52M |
| 2026-09-21 | $87,65 | +0,18 % | $87,00 | $87,72 | $85,29 | 3,52M |
| 2026-09-18 | $87,49 | -0,95 % | $88,31 | $88,68 | $87,30 | 8,55M |
| 2026-09-17 | $88,33 | -0,46 % | $88,09 | $88,88 | $87,85 | 3,05M |
| 2026-09-16 | $88,74 | -5,83 % | $93,19 | $93,67 | $88,57 | 5,02M |
| 2026-09-15 | $94,23 | +0,89 % | $93,97 | $95,46 | $92,22 | 3,29M |
| 2026-09-14 | $93,40 | -1,51 % | $96,33 | $96,53 | $93,08 | 2,74M |
| 2026-09-11 | $94,83 | -2,11 % | $96,45 | $96,80 | $94,08 | 3,50M |
| 2026-09-10 | $96,87 | +0,26 % | $97,65 | $97,71 | $94,80 | 2,25M |
| 2026-09-09 | $96,62 | -1,60 % | $98,33 | $98,50 | $96,13 | 2,06M |
| 2026-09-08 | $98,19 | +0,29 % | $98,50 | $99,61 | $96,75 | 2,19M |
| 2026-09-04 | $97,91 | -1,15 % | $99,50 | $99,50 | $97,29 | 1,91M |
| 2026-09-03 | $99,05 | -0,27 % | $99,65 | $100,14 | $98,55 | 1,70M |
| 2026-09-02 | $99,32 | -0,66 % | $99,79 | $100,11 | $99,05 | 2,06M |
| 2026-09-01 | $99,98 | +1,85 % | $98,35 | $100,13 | $98,02 | 2,45M |
| 2026-08-31 | $98,16 | 0,00 % | $98,77 | $99,61 | $97,78 | 2,09M |
| 2026-08-28 | $98,16 | +0,16 % | $98,30 | $99,43 | $97,61 | 1,89M |
| 2026-08-27 | $98,00 | +1,48 % | $96,38 | $98,32 | $95,44 | 2,33M |
| 2026-08-26 | $96,57 | +2,02 % | $95,22 | $98,32 | $94,94 | 2,51M |
| 2026-08-25 | $94,66 | -1,73 % | $94,67 | $95,98 | $94,57 | 1,80M |
| 2026-08-24 | $96,33 | +0,25 % | $96,11 | $96,90 | $94,45 | 4,07M |
| 2026-08-21 | $96,09 | +0,02 % | $95,57 | $97,38 | $95,01 | 4,72M |
| 2026-08-20 | $96,07 | +0,04 % | $96,71 | $97,28 | $93,74 | 2,79M |
| 2026-08-19 | $96,03 | +0,61 % | $96,09 | $97,06 | $95,86 | 1,88M |
| 2026-08-18 | $95,45 | +1,35 % | $95,24 | $95,77 | $94,37 | 2,25M |
| 2026-08-17 | $94,18 | -0,64 % | $94,44 | $94,63 | $92,63 | 2,86M |
| 2026-08-14 | $94,78 | +0,11 % | $95,41 | $95,69 | $94,42 | 1,75M |
| 2026-08-13 | $94,68 | -1,66 % | $94,69 | $95,46 | $94,21 | 1,98M |
| 2026-08-12 | $96,28 | -2,00 % | $97,78 | $98,14 | $96,14 | 2,26M |
| 2026-08-11 | $98,24 | +0,70 % | $97,49 | $98,88 | $96,54 | 2,48M |
| 2026-08-10 | $97,56 | +5,08 % | $94,03 | $97,59 | $93,33 | 3,26M |
| 2026-08-07 | $92,84 | +0,96 % | $91,69 | $93,82 | $91,60 | 2,24M |
| 2026-08-06 | $91,96 | +1,26 % | $92,44 | $92,89 | $91,07 | 2,29M |
| 2026-08-05 | $90,82 | -2,42 % | $93,45 | $93,93 | $90,52 | 2,53M |
| 2026-08-04 | $93,07 | -1,68 % | $92,96 | $93,99 | $91,65 | 2,51M |
| 2026-08-03 | $94,66 | +0,67 % | $94,11 | $95,51 | $93,77 | 3,76M |
| 2026-07-31 | $94,03 | +1,74 % | $92,50 | $94,18 | $92,06 | 3,07M |
| 2026-07-30 | $92,42 | -0,04 % | $92,31 | $93,56 | $90,59 | 3,15M |
| 2026-07-29 | $92,46 | +4,45 % | $91,96 | $93,08 | $88,76 | 6,44M |
| 2026-07-28 | $88,52 | -2,20 % | $91,40 | $91,67 | $88,10 | 5,10M |
| 2026-07-27 | $90,51 | -1,10 % | $91,88 | $92,28 | $90,21 | 4,35M |
| 2026-07-24 | $91,52 | -0,23 % | $92,32 | $93,36 | $91,45 | 3,45M |
| 2026-07-23 | $91,73 | -1,55 % | $93,56 | $94,30 | $91,48 | 4,16M |
| 2026-07-22 | $93,17 | +5,18 % | $90,63 | $93,41 | $90,18 | 4,98M |
| 2026-07-21 | $88,58 | +1,87 % | $87,00 | $88,75 | $87,00 | 2,70M |
| 2026-07-20 | $86,95 | -1,34 % | $88,25 | $88,25 | $86,41 | 3,35M |
| 2026-07-17 | $88,13 | -0,06 % | $88,74 | $89,99 | $87,68 | 5,81M |
| 2026-07-16 | $88,18 | +0,63 % | $87,99 | $88,84 | $87,53 | 3,26M |
| 2026-07-15 | $87,63 | -0,20 % | $88,21 | $90,00 | $87,06 | 3,14M |
| 2026-07-14 | $87,81 | +0,82 % | $87,10 | $88,06 | $85,83 | 3,47M |
| 2026-07-13 | $87,10 | -0,17 % | $87,69 | $88,46 | $86,67 | 4,02M |
| 2026-07-10 | $87,25 | -1,93 % | $88,65 | $89,03 | $84,99 | 6,31M |
| 2026-07-09 | $88,97 | -1,25 % | $89,59 | $90,04 | $88,50 | 5,09M |
| 2026-07-08 | $90,10 | +0,60 % | $90,30 | $90,60 | $88,50 | 4,36M |
| 2026-07-07 | $89,56 | +0,75 % | $89,20 | $90,06 | $88,44 | 3,28M |
| 2026-07-06 | $88,89 | -2,02 % | $89,83 | $90,48 | $88,78 | 3,57M |
| 2026-07-02 | $90,72 | +1,28 % | $89,80 | $91,09 | $89,80 | 3,19M |
| 2026-07-01 | $89,57 | -1,78 % | $91,35 | $91,91 | $89,50 | 3,80M |
| 2026-06-30 | $91,19 | +4,17 % | $88,25 | $93,01 | $87,94 | 7,80M |
| 2026-06-29 | $87,54 | -1,05 % | $88,09 | $88,94 | $87,29 | 4,28M |
| 2026-06-26 | $88,47 | +0,03 % | $88,78 | $90,98 | $88,17 | 4,92M |
| 2026-06-25 | $88,44 | -0,18 % | $89,28 | $89,50 | $88,14 | 3,36M |
| 2026-06-24 | $88,60 | -0,15 % | $87,96 | $88,97 | $87,55 | 2,87M |
| 2026-06-23 | $88,73 | +0,33 % | $88,74 | $89,30 | $87,45 | 3,87M |
| 2026-06-22 | $88,44 | +1,68 % | $87,20 | $88,71 | $86,91 | 4,81M |
| 2026-06-18 | $86,98 | -0,55 % | $87,22 | $88,45 | $86,37 | 6,91M |
| 2026-06-17 | $87,46 | -1,02 % | $87,54 | $88,64 | $87,07 | 3,73M |
| 2026-06-16 | $88,36 | +0,52 % | $87,42 | $89,20 | $87,08 | 2,82M |
| 2026-06-15 | $87,90 | -0,99 % | $87,19 | $89,71 | $87,14 | 3,97M |
| 2026-06-12 | $88,78 | +1,95 % | $87,08 | $89,42 | $87,08 | 3,20M |
| 2026-06-11 | $87,08 | -1,67 % | $88,52 | $89,10 | $86,80 | 3,20M |
| 2026-06-10 | $88,56 | -0,25 % | $89,43 | $90,28 | $88,47 | 2,95M |
| 2026-06-09 | $88,78 | -1,81 % | $90,22 | $90,33 | $88,36 | 4,19M |
| 2026-06-08 | $90,42 | -1,79 % | $92,07 | $92,27 | $90,31 | 3,33M |
| 2026-06-05 | $92,07 | -1,42 % | $93,67 | $94,33 | $92,02 | 3,48M |
| 2026-06-04 | $93,40 | +2,56 % | $91,35 | $93,74 | $91,35 | 2,55M |
| 2026-06-03 | $91,07 | -0,51 % | $92,00 | $92,45 | $90,79 | 4,22M |
| 2026-06-02 | $91,54 | -0,60 % | $91,69 | $92,56 | $91,35 | 3,21M |
| 2026-06-01 | $92,09 | -0,96 % | $92,99 | $93,41 | $91,79 | 3,27M |
| 2026-05-29 | $92,98 | -0,65 % | $93,83 | $94,10 | $92,39 | 5,79M |
| 2026-05-28 | $93,59 | +1,03 % | $93,00 | $93,83 | $92,05 | 3,42M |
| 2026-05-27 | $92,64 | -2,02 % | $93,94 | $94,60 | $92,54 | 3,04M |
| 2026-05-26 | $94,55 | -3,46 % | $96,70 | $97,19 | $94,32 | 3,47M |
| 2026-05-22 | $97,94 | +0,36 % | $97,30 | $98,06 | $96,40 | 1,47M |