Expion Energy, Inc. XPON
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$4,31-0,16 (-3,58 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,31 | -3,58 % | $4,45 | $4,55 | $4,30 | 10,67K |
| 2026-09-30 | $4,47 | -1,76 % | $4,49 | $4,69 | $4,47 | 12,80K |
| 2026-09-29 | $4,55 | +2,48 % | $4,36 | $4,98 | $4,36 | 45,20K |
| 2026-09-28 | $4,44 | -4,72 % | $4,60 | $4,63 | $4,40 | 20,20K |
| 2026-09-25 | $4,66 | -2,31 % | $4,86 | $4,86 | $4,65 | 30,90K |
| 2026-09-24 | $4,77 | +1,27 % | $4,78 | $4,86 | $4,66 | 34,40K |
| 2026-09-23 | $4,71 | -11,13 % | $5,34 | $5,34 | $4,66 | 75,40K |
| 2026-09-22 | $5,30 | +9,28 % | $4,85 | $5,49 | $4,60 | 358,70K |
| 2026-09-21 | $4,85 | +4,30 % | $4,66 | $4,91 | $4,66 | 46,20K |
| 2026-09-18 | $4,65 | -8,46 % | $4,99 | $5,20 | $4,56 | 81,30K |
| 2026-09-17 | $5,08 | +4,96 % | $4,84 | $5,25 | $4,70 | 36,20K |
| 2026-09-16 | $4,84 | -2,42 % | $4,96 | $5,08 | $4,77 | 58,20K |
| 2026-09-15 | $4,96 | +8,06 % | $4,63 | $5,13 | $4,61 | 193,00K |
| 2026-09-14 | $4,59 | -9,47 % | $5,00 | $5,04 | $4,57 | 756,70K |
| 2026-09-11 | $5,07 | -2,31 % | $5,25 | $5,40 | $5,05 | 47,00K |
| 2026-09-10 | $5,19 | -5,64 % | $5,40 | $5,72 | $5,14 | 64,20K |
| 2026-09-09 | $5,50 | -0,90 % | $5,48 | $5,70 | $5,40 | 42,00K |
| 2026-09-08 | $5,55 | -5,29 % | $5,89 | $5,89 | $5,50 | 82,80K |
| 2026-09-04 | $5,86 | -5,48 % | $6,01 | $6,07 | $5,61 | 95,00K |
| 2026-09-03 | $6,20 | +1,97 % | $6,02 | $6,63 | $5,83 | 108,50K |
| 2026-09-02 | $6,08 | -1,46 % | $6,23 | $6,39 | $5,34 | 200,30K |
| 2026-09-01 | $6,17 | -11,98 % | $6,54 | $6,90 | $6,05 | 205,60K |
| 2026-08-31 | $7,01 | -5,84 % | $7,40 | $7,87 | $6,80 | 542,40K |
| 2026-08-28 | $7,45 | -6,59 % | $8,66 | $10,77 | $7,11 | 8,13M |
| 2026-08-27 | $7,97 | -13,09 % | $8,23 | $8,46 | $7,36 | 999,00K |
| 2026-08-26 | $9,17 | +74,00 % | $6,40 | $11,79 | $6,30 | 36,81M |
| 2026-08-25 | $5,27 | -15,00 % | $5,43 | $5,50 | $4,80 | 9,53M |
| 2026-08-24 | $6,20 | +80,49 % | $7,77 | $9,26 | $6,02 | 86,18M |
| 2026-08-21 | $3,43 | -4,85 % | $3,67 | $3,67 | $3,40 | 44,30K |
| 2026-08-20 | $3,61 | -3,73 % | $3,82 | $3,82 | $3,53 | 62,80K |
| 2026-08-19 | $3,75 | -9,64 % | $4,04 | $4,27 | $3,75 | 93,00K |
| 2026-08-18 | $4,15 | -6,32 % | $4,10 | $4,52 | $3,93 | 383,00K |
| 2026-08-17 | $4,43 | +21,70 % | $4,51 | $4,90 | $4,30 | 7,37M |
| 2026-08-14 | $3,64 | +0,33 % | $3,67 | $3,67 | $3,62 | 6,24M |
| 2026-08-13 | $3,63 | +3,66 % | $3,50 | $3,63 | $3,50 | 7,80K |
| 2026-08-12 | $3,50 | -6,42 % | $3,69 | $3,70 | $3,45 | 26,50K |
| 2026-08-11 | $3,74 | +5,35 % | $3,60 | $3,89 | $3,60 | 60,80K |
| 2026-08-10 | $3,55 | +2,31 % | $3,59 | $3,61 | $3,51 | 13,50K |
| 2026-08-07 | $3,47 | +4,83 % | $3,34 | $3,54 | $3,29 | 29,80K |
| 2026-08-06 | $3,31 | -0,60 % | $3,34 | $3,55 | $3,31 | 19,30K |
| 2026-08-05 | $3,33 | -3,48 % | $3,45 | $3,50 | $3,29 | 6,40K |
| 2026-08-04 | $3,45 | +5,50 % | $3,27 | $3,57 | $3,27 | 26,00K |
| 2026-08-03 | $3,27 | -9,42 % | $3,63 | $3,68 | $3,18 | 45,00K |
| 2026-07-31 | $3,61 | +0,56 % | $3,62 | $3,74 | $3,56 | 14,70K |
| 2026-07-30 | $3,59 | +4,36 % | $3,54 | $3,80 | $3,45 | 37,10K |
| 2026-07-29 | $3,44 | -4,18 % | $3,65 | $3,65 | $3,42 | 12,60K |
| 2026-07-28 | $3,59 | +0,70 % | $3,55 | $3,66 | $3,53 | 5,90K |
| 2026-07-27 | $3,57 | +8,19 % | $3,31 | $3,67 | $3,14 | 38,30K |
| 2026-07-24 | $3,30 | -5,86 % | $3,40 | $3,59 | $3,29 | 41,60K |
| 2026-07-23 | $3,50 | -1,96 % | $3,50 | $3,65 | $3,17 | 39,30K |
| 2026-07-22 | $3,57 | -3,77 % | $3,68 | $3,84 | $3,50 | 57,40K |
| 2026-07-21 | $3,71 | +9,63 % | $2,77 | $3,75 | $2,77 | 101,90K |
| 2026-07-20 | $3,38 | -8,44 % | $3,60 | $3,60 | $3,13 | 25,33K |
| 2026-07-17 | $3,70 | -10,98 % | $3,88 | $4,20 | $3,66 | 13,33K |
| 2026-07-16 | $4,15 | -2,81 % | $4,44 | $4,44 | $4,14 | 10,14K |
| 2026-07-15 | $4,27 | +2,30 % | $4,20 | $4,43 | $4,20 | 4,64K |
| 2026-07-14 | $4,18 | +4,82 % | $4,08 | $4,56 | $4,02 | 7,98K |
| 2026-07-13 | $3,98 | -8,03 % | $4,26 | $4,40 | $3,79 | 9,56K |
| 2026-07-10 | $4,33 | -5,00 % | $4,66 | $4,66 | $4,32 | 5,02K |
| 2026-07-09 | $4,56 | 0,00 % | $4,56 | $4,68 | $4,45 | 10,26K |
| 2026-07-08 | $4,56 | -5,71 % | $4,82 | $4,84 | $4,56 | 9,66K |
| 2026-07-07 | $4,84 | -9,64 % | $5,20 | $5,32 | $4,84 | 9,69K |
| 2026-07-06 | $5,35 | 0,00 % | $5,28 | $5,52 | $5,28 | 7,24K |
| 2026-07-02 | $5,35 | -3,67 % | $5,41 | $5,64 | $5,35 | 5,18K |
| 2026-07-01 | $5,56 | +2,89 % | $5,40 | $5,64 | $5,38 | 4,53K |
| 2026-06-30 | $5,40 | -2,60 % | $5,41 | $5,52 | $5,34 | 6,52K |
| 2026-06-29 | $5,54 | +3,82 % | $5,76 | $5,76 | $5,16 | 10,20K |
| 2026-06-26 | $5,34 | -1,33 % | $5,46 | $5,76 | $5,28 | 4,37K |
| 2026-06-25 | $5,41 | -0,22 % | $5,40 | $6,00 | $5,34 | 5,67K |
| 2026-06-24 | $5,42 | -1,74 % | $5,63 | $5,70 | $5,40 | 15,02K |
| 2026-06-23 | $5,52 | -4,17 % | $5,75 | $5,75 | $5,52 | 6,03K |
| 2026-06-22 | $5,76 | +6,19 % | $5,82 | $5,88 | $5,64 | 16,32K |
| 2026-06-18 | $5,42 | -10,32 % | $6,12 | $6,24 | $5,42 | 19,29K |
| 2026-06-17 | $6,05 | +7,23 % | $5,76 | $6,35 | $5,59 | 14,16K |
| 2026-06-16 | $5,64 | -2,29 % | $5,75 | $5,84 | $5,64 | 4,98K |
| 2026-06-15 | $5,77 | -4,56 % | $6,00 | $6,16 | $5,77 | 8,46K |
| 2026-06-12 | $6,05 | -1,75 % | $6,12 | $6,35 | $5,86 | 5,78K |
| 2026-06-11 | $6,16 | +5,12 % | $5,78 | $6,18 | $5,63 | 9,79K |
| 2026-06-10 | $5,86 | +7,96 % | $5,40 | $6,23 | $5,40 | 22,93K |
| 2026-06-09 | $5,42 | -4,84 % | $5,70 | $5,70 | $5,41 | 13,32K |
| 2026-06-08 | $5,70 | -1,25 % | $6,00 | $6,00 | $5,66 | 7,92K |
| 2026-06-05 | $5,77 | -8,56 % | $6,12 | $6,12 | $5,76 | 23,89K |
| 2026-06-04 | $6,31 | +3,34 % | $6,05 | $6,58 | $6,01 | 17,32K |
| 2026-06-03 | $6,11 | -5,57 % | $6,36 | $6,36 | $6,05 | 9,65K |
| 2026-06-02 | $6,47 | +1,32 % | $6,48 | $6,92 | $6,43 | 15,43K |
| 2026-06-01 | $6,38 | 0,00 % | $6,42 | $6,55 | $6,24 | 7,78K |
| 2026-05-29 | $6,38 | +0,38 % | $6,43 | $6,62 | $6,28 | 6,72K |
| 2026-05-28 | $6,36 | +0,76 % | $6,30 | $6,64 | $6,26 | 8,38K |
| 2026-05-27 | $6,31 | +0,19 % | $6,36 | $6,48 | $6,18 | 8,27K |
| 2026-05-26 | $6,30 | +0,19 % | $6,32 | $6,48 | $6,24 | 8,99K |