Expro Ltd XPRO
NYSE · Vereinigte Staaten · Industriedienstleistungen
$16,30+0,53 (+3,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,33 | +3,55 % | $15,77 | $16,44 | $15,37 | 392,91K |
| 2026-09-30 | $15,77 | -1,25 % | $15,86 | $16,11 | $15,75 | 923,00K |
| 2026-09-29 | $15,97 | -2,14 % | $16,15 | $16,52 | $15,87 | 936,70K |
| 2026-09-28 | $16,32 | -0,06 % | $16,49 | $16,59 | $16,01 | 1,08M |
| 2026-09-25 | $16,33 | -2,33 % | $16,58 | $17,20 | $16,33 | 614,50K |
| 2026-09-24 | $16,72 | +1,27 % | $16,70 | $16,83 | $16,31 | 658,70K |
| 2026-09-23 | $16,51 | +0,79 % | $16,39 | $16,81 | $16,22 | 433,90K |
| 2026-09-22 | $16,38 | -0,18 % | $16,30 | $16,74 | $16,07 | 704,40K |
| 2026-09-21 | $16,41 | -0,30 % | $16,24 | $16,67 | $16,01 | 554,90K |
| 2026-09-18 | $16,46 | +0,37 % | $16,34 | $16,53 | $16,04 | 1,62M |
| 2026-09-17 | $16,40 | -0,24 % | $16,59 | $16,61 | $16,34 | 794,60K |
| 2026-09-16 | $16,44 | -5,68 % | $17,38 | $17,39 | $16,01 | 1,08M |
| 2026-09-15 | $17,43 | +1,34 % | $17,27 | $17,53 | $17,06 | 1,10M |
| 2026-09-14 | $17,20 | -2,16 % | $17,52 | $17,58 | $16,96 | 759,50K |
| 2026-09-11 | $17,58 | +0,06 % | $17,87 | $17,87 | $17,39 | 487,00K |
| 2026-09-10 | $17,57 | -3,41 % | $18,24 | $18,24 | $17,37 | 698,80K |
| 2026-09-09 | $18,19 | +0,50 % | $18,39 | $18,62 | $17,99 | 742,50K |
| 2026-09-08 | $18,10 | +0,78 % | $18,26 | $18,36 | $17,89 | 812,50K |
| 2026-09-04 | $17,96 | +0,34 % | $17,69 | $17,99 | $17,37 | 556,00K |
| 2026-09-03 | $17,90 | -2,98 % | $18,56 | $18,72 | $17,85 | 776,70K |
| 2026-09-02 | $18,45 | +4,71 % | $17,38 | $18,62 | $16,94 | 1,32M |
| 2026-09-01 | $17,62 | -2,76 % | $18,08 | $18,13 | $17,56 | 699,30K |
| 2026-08-31 | $18,12 | +2,90 % | $18,05 | $18,83 | $17,90 | 819,30K |
| 2026-08-28 | $17,61 | -2,55 % | $17,94 | $18,07 | $17,49 | 828,10K |
| 2026-08-27 | $18,07 | +2,96 % | $17,44 | $18,22 | $17,25 | 955,40K |
| 2026-08-26 | $17,55 | -0,40 % | $17,56 | $17,63 | $17,12 | 809,70K |
| 2026-08-25 | $17,62 | -1,62 % | $17,84 | $17,99 | $17,60 | 675,00K |
| 2026-08-24 | $17,91 | -1,70 % | $18,01 | $18,02 | $17,59 | 452,50K |
| 2026-08-21 | $18,22 | -1,03 % | $18,37 | $18,89 | $18,12 | 966,10K |
| 2026-08-20 | $18,41 | -2,90 % | $19,20 | $19,23 | $18,27 | 858,10K |
| 2026-08-19 | $18,96 | +3,21 % | $18,70 | $19,14 | $18,39 | 879,70K |
| 2026-08-18 | $18,37 | -1,08 % | $18,57 | $18,77 | $18,19 | 769,10K |
| 2026-08-17 | $18,57 | -0,75 % | $18,82 | $18,88 | $18,42 | 759,50K |
| 2026-08-14 | $18,71 | +0,32 % | $18,59 | $19,05 | $18,32 | 916,40K |
| 2026-08-13 | $18,65 | +1,30 % | $18,33 | $18,74 | $18,11 | 802,50K |
| 2026-08-12 | $18,41 | +0,82 % | $18,27 | $18,53 | $18,13 | 781,90K |
| 2026-08-11 | $18,26 | +2,30 % | $17,99 | $18,38 | $17,91 | 873,50K |
| 2026-08-10 | $17,85 | +5,25 % | $17,14 | $17,85 | $17,14 | 907,40K |
| 2026-08-07 | $16,96 | -0,18 % | $16,73 | $17,50 | $16,68 | 605,20K |
| 2026-08-06 | $16,99 | +4,11 % | $16,72 | $17,34 | $16,53 | 890,70K |
| 2026-08-05 | $16,32 | -2,68 % | $16,63 | $16,75 | $15,73 | 1,04M |
| 2026-08-04 | $16,77 | +5,08 % | $16,05 | $16,94 | $15,85 | 841,50K |
| 2026-08-03 | $15,96 | +0,06 % | $15,64 | $16,09 | $15,52 | 760,10K |
| 2026-07-31 | $15,95 | +4,73 % | $15,35 | $16,34 | $15,08 | 882,00K |
| 2026-07-30 | $15,23 | +4,10 % | $14,79 | $15,29 | $14,69 | 660,70K |
| 2026-07-29 | $14,63 | -5,12 % | $15,96 | $16,21 | $14,60 | 893,90K |
| 2026-07-28 | $15,42 | -1,60 % | $15,69 | $16,43 | $14,37 | 1,48M |
| 2026-07-27 | $15,67 | -0,76 % | $15,51 | $16,16 | $15,46 | 1,61M |
| 2026-07-24 | $15,79 | +0,57 % | $16,11 | $16,11 | $15,55 | 769,50K |
| 2026-07-23 | $15,70 | -0,32 % | $15,94 | $16,27 | $15,48 | 1,39M |
| 2026-07-22 | $15,75 | -2,60 % | $16,19 | $16,60 | $15,71 | 1,08M |
| 2026-07-21 | $16,17 | +0,94 % | $16,02 | $16,45 | $15,99 | 810,90K |
| 2026-07-20 | $16,02 | -2,79 % | $16,38 | $16,66 | $15,96 | 975,60K |
| 2026-07-17 | $16,48 | -1,49 % | $16,55 | $16,98 | $16,44 | 1,12M |
| 2026-07-16 | $16,73 | +1,76 % | $16,65 | $16,73 | $16,19 | 1,13M |
| 2026-07-15 | $16,44 | +0,55 % | $16,51 | $16,51 | $15,43 | 1,35M |
| 2026-07-14 | $16,35 | +4,94 % | $15,47 | $16,49 | $15,47 | 1,18M |
| 2026-07-13 | $15,58 | +0,78 % | $15,48 | $16,00 | $15,48 | 714,90K |
| 2026-07-10 | $15,46 | +4,25 % | $14,93 | $15,48 | $14,78 | 1,21M |
| 2026-07-09 | $14,83 | +0,68 % | $14,53 | $14,86 | $14,44 | 1,08M |
| 2026-07-08 | $14,73 | +2,65 % | $14,56 | $14,85 | $14,46 | 890,80K |
| 2026-07-07 | $14,35 | +2,35 % | $14,21 | $14,53 | $14,11 | 766,70K |
| 2026-07-06 | $14,02 | -2,50 % | $14,39 | $14,86 | $14,02 | 1,10M |
| 2026-07-02 | $14,38 | +1,34 % | $14,48 | $14,70 | $14,14 | 1,37M |
| 2026-07-01 | $14,19 | -3,93 % | $14,63 | $14,80 | $14,01 | 1,42M |
| 2026-06-30 | $14,77 | +3,72 % | $14,20 | $14,84 | $14,20 | 1,57M |
| 2026-06-29 | $14,24 | -0,28 % | $14,33 | $14,48 | $14,15 | 2,47M |
| 2026-06-26 | $14,28 | +2,29 % | $13,75 | $14,30 | $13,75 | 3,73M |
| 2026-06-25 | $13,96 | +6,65 % | $13,15 | $13,99 | $13,03 | 1,77M |
| 2026-06-24 | $13,09 | -2,31 % | $12,90 | $13,18 | $12,73 | 1,99M |
| 2026-06-23 | $13,40 | -3,39 % | $13,69 | $13,92 | $13,38 | 866,40K |
| 2026-06-22 | $13,87 | +0,36 % | $13,83 | $13,90 | $13,51 | 1,44M |
| 2026-06-18 | $13,82 | -4,23 % | $14,40 | $14,40 | $13,68 | 1,83M |
| 2026-06-17 | $14,43 | -6,60 % | $15,64 | $15,64 | $14,31 | 1,38M |
| 2026-06-16 | $15,45 | -1,40 % | $15,48 | $15,60 | $15,23 | 1,01M |
| 2026-06-15 | $15,67 | -4,80 % | $16,06 | $16,24 | $15,66 | 498,90K |
| 2026-06-12 | $16,46 | +0,55 % | $16,24 | $16,77 | $16,24 | 490,20K |
| 2026-06-11 | $16,37 | -0,24 % | $16,60 | $16,60 | $16,13 | 812,30K |
| 2026-06-10 | $16,41 | +0,92 % | $16,46 | $17,09 | $16,40 | 1,13M |
| 2026-06-09 | $16,26 | -4,01 % | $16,93 | $17,15 | $15,81 | 1,76M |
| 2026-06-08 | $16,94 | +10,14 % | $15,67 | $17,18 | $15,67 | 1,45M |
| 2026-06-05 | $15,38 | -7,29 % | $16,50 | $16,55 | $15,20 | 1,24M |
| 2026-06-04 | $16,59 | +8,43 % | $15,84 | $16,66 | $15,55 | 1,59M |
| 2026-06-03 | $15,30 | -0,52 % | $15,29 | $15,39 | $15,01 | 816,30K |
| 2026-06-02 | $15,38 | +1,72 % | $15,19 | $15,60 | $15,19 | 790,80K |
| 2026-06-01 | $15,12 | +2,37 % | $15,01 | $15,24 | $14,85 | 793,80K |
| 2026-05-29 | $14,77 | -0,27 % | $14,72 | $15,11 | $14,68 | 908,90K |
| 2026-05-28 | $14,81 | -1,79 % | $15,08 | $15,15 | $14,54 | 1,32M |
| 2026-05-27 | $15,08 | -5,16 % | $15,55 | $15,58 | $15,00 | 989,50K |
| 2026-05-26 | $15,90 | -0,19 % | $15,84 | $16,45 | $15,70 | 895,80K |