75,915€
1,17%
Echtzeit-Aktienkurs Expand Energy Corporation
Bid:
Ask:
Aktienkurse zur Expand Energy Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 74,74 | 75,12 | 74,74 | 75,12 | 0,11% | - |
| 17.06.2026 | 74,25 | 75,04 | 74,25 | 75,04 | 0,77% | - |
| 16.06.2026 | 74,84 | 74,84 | 74,40 | 74,47 | 0,91% | 49,00 |
| 15.06.2026 | 74,25 | 74,25 | 73,80 | 73,80 | 0,26% | - |
| 12.06.2026 | 73,81 | 73,81 | 73,61 | 73,61 | -2,66% | - |
| 11.06.2026 | 75,52 | 78,00 | 75,51 | 75,62 | -0,04% | 10,00 |
| 10.06.2026 | 75,27 | 75,78 | 75,27 | 75,65 | -1,54% | - |
| 09.06.2026 | 76,97 | 76,97 | 76,67 | 76,83 | -0,98% | - |
| 08.06.2026 | 82,82 | 82,82 | 77,59 | 77,59 | -2,23% | 2,00 |
| 05.06.2026 | 78,93 | 79,36 | 78,92 | 79,36 | -1,37% | - |
| 04.06.2026 | 76,42 | 80,46 | 76,42 | 80,46 | 3,57% | 10,00 |
| 03.06.2026 | 78,99 | 78,99 | 77,22 | 77,69 | 0,14% | - |
| 02.06.2026 | 77,81 | 77,81 | 77,58 | 77,58 | -1,60% | - |
| 01.06.2026 | 80,16 | 80,51 | 78,84 | 78,84 | 0,05% | - |
| 29.05.2026 | 78,70 | 78,80 | 78,70 | 78,80 | 0,70% | - |
| 28.05.2026 | 80,07 | 80,07 | 78,25 | 78,25 | -2,33% | - |
| 27.05.2026 | 79,69 | 80,12 | 79,05 | 80,12 | -1,93% | 25,00 |
| 26.05.2026 | 82,39 | 82,40 | 81,70 | 81,70 | 1,88% | - |
| 25.05.2026 | 79,69 | 80,19 | 79,20 | 80,19 | -2,75% | - |
| 22.05.2026 | 83,88 | 84,11 | 82,46 | 82,46 | -1,48% | - |
| 21.05.2026 | 83,90 | 83,90 | 83,70 | 83,70 | -0,74% | - |
| 20.05.2026 | 84,76 | 84,76 | 84,32 | 84,32 | 1,21% | - |
| 19.05.2026 | 83,65 | 83,65 | 83,31 | 83,31 | 2,36% | - |
| 18.05.2026 | 81,68 | 81,68 | 81,39 | 81,39 | 0,58% | - |
| 15.05.2026 | 81,74 | 81,89 | 80,92 | 80,92 | 1,12% | - |
| 14.05.2026 | 79,95 | 80,44 | 79,95 | 80,02 | -0,95% | - |
| 13.05.2026 | 81,14 | 81,14 | 80,79 | 80,79 | -0,74% | - |
| 12.05.2026 | 82,26 | 82,30 | 81,39 | 81,39 | 0,56% | - |
| 11.05.2026 | 81,18 | 81,18 | 80,94 | 80,94 | -0,66% | - |
| 08.05.2026 | 81,58 | 81,92 | 81,48 | 81,48 | 1,51% | - |
| 07.05.2026 | 81,18 | 81,18 | 80,27 | 80,27 | -1,62% | - |
| 06.05.2026 | 82,66 | 82,66 | 81,59 | 81,59 | -2,58% | - |
| 05.05.2026 | 84,15 | 84,15 | 83,75 | 83,75 | -0,66% | - |
| 04.05.2026 | 85,03 | 85,79 | 84,31 | 84,31 | 1,01% | - |
| 30.04.2026 | 85,63 | 85,63 | 83,47 | 83,47 | 1,37% | - |
| 29.04.2026 | 83,03 | 83,76 | 82,34 | 82,34 | 0,72% | - |
| 28.04.2026 | 82,17 | 85,06 | 81,75 | 81,75 | -2,32% | 4,00 |
| 27.04.2026 | 81,93 | 83,69 | 81,18 | 83,69 | 4,49% | 65,00 |
| 24.04.2026 | 81,40 | 81,52 | 80,09 | 80,09 | -1,26% | - |
| 23.04.2026 | 81,18 | 81,18 | 81,11 | 81,11 | -0,94% | - |
| 22.04.2026 | 78,70 | 81,88 | 78,70 | 81,88 | 2,45% | 67,00 |
| 21.04.2026 | 80,68 | 80,68 | 79,92 | 79,92 | -0,77% | - |
| 20.04.2026 | 80,82 | 81,04 | 80,54 | 80,54 | 1,40% | - |
| 17.04.2026 | 81,88 | 81,88 | 79,43 | 79,43 | -1,18% | - |
| 16.04.2026 | 80,77 | 82,08 | 80,38 | 80,38 | 1,09% | - |
| 15.04.2026 | 79,85 | 79,85 | 79,51 | 79,51 | -2,15% | - |
| 14.04.2026 | 81,29 | 83,40 | 81,26 | 81,26 | -4,00% | 80,00 |
| 13.04.2026 | 85,14 | 85,14 | 84,65 | 84,65 | 1,44% | - |
| 10.04.2026 | 84,15 | 84,15 | 83,45 | 83,45 | -1,15% | - |
| 09.04.2026 | 85,39 | 86,46 | 84,42 | 84,42 | 1,60% | - |
| 08.04.2026 | 83,66 | 83,66 | 83,09 | 83,09 | -5,79% | - |
| 07.04.2026 | 90,00 | 90,00 | 88,20 | 88,20 | -3,86% | 120,00 |
| 02.04.2026 | 92,86 | 92,86 | 91,74 | 91,74 | 0,64% | - |
| 01.04.2026 | 92,36 | 92,36 | 91,16 | 91,16 | -4,40% | - |
| 31.03.2026 | 96,04 | 99,22 | 95,36 | 95,36 | -1,18% | 5,00 |
| 30.03.2026 | 97,72 | 98,12 | 96,50 | 96,50 | -1,39% | - |
| 27.03.2026 | 94,84 | 97,86 | 94,82 | 97,86 | -0,73% | - |
| 26.03.2026 | 97,84 | 98,58 | 96,90 | 98,58 | 1,80% | - |
| 25.03.2026 | 91,68 | 96,84 | 90,62 | 96,84 | 0,71% | - |
| 24.03.2026 | 90,98 | 96,16 | 90,98 | 96,16 | 4,61% | - |
| 23.03.2026 | 92,20 | 92,20 | 91,92 | 91,92 | -0,67% | - |
| 20.03.2026 | 91,94 | 92,60 | 91,94 | 92,54 | -3,36% | - |
| 19.03.2026 | 89,58 | 95,76 | 89,58 | 95,76 | 5,77% | 500,00 |
| 18.03.2026 | 90,96 | 91,34 | 90,54 | 90,54 | -4,33% | - |
| 17.03.2026 | 93,94 | 94,64 | 93,72 | 94,64 | 0,30% | - |
| 16.03.2026 | 94,38 | 95,00 | 92,90 | 94,36 | -0,06% | 11,00 |
| 13.03.2026 | 93,36 | 94,42 | 91,90 | 94,42 | 0,85% | - |
| 12.03.2026 | 93,54 | 93,62 | 93,54 | 93,62 | 2,43% | - |
| 11.03.2026 | 88,32 | 91,40 | 88,32 | 91,40 | -0,15% | - |
| 10.03.2026 | 92,06 | 92,06 | 91,54 | 91,54 | -1,00% | - |
| 09.03.2026 | 93,06 | 94,46 | 92,46 | 92,46 | 0,61% | 20,00 |
| 06.03.2026 | 90,64 | 91,90 | 90,64 | 91,90 | 2,68% | - |
| 05.03.2026 | 91,88 | 91,88 | 89,50 | 89,50 | -1,54% | - |
| 04.03.2026 | 92,68 | 93,74 | 90,90 | 90,90 | -1,24% | 50,00 |
| 03.03.2026 | 92,66 | 92,66 | 91,86 | 92,04 | -1,92% | 402,00 |
| 02.03.2026 | 97,96 | 97,96 | 93,84 | 93,84 | 5,13% | 170,00 |
| 27.02.2026 | 89,12 | 89,26 | 88,82 | 89,26 | 2,48% | - |
| 26.02.2026 | 88,60 | 88,60 | 87,10 | 87,10 | 1,00% | - |
| 25.02.2026 | 85,48 | 86,24 | 85,48 | 86,24 | 0,19% | - |
| 24.02.2026 | 86,36 | 86,36 | 86,08 | 86,08 | -4,65% | - |
| 23.02.2026 | 90,30 | 90,34 | 90,28 | 90,28 | 4,37% | - |
| 20.02.2026 | 86,66 | 86,66 | 86,36 | 86,50 | 2,90% | - |
| 19.02.2026 | 83,72 | 84,30 | 83,72 | 84,06 | -0,78% | - |
| 18.02.2026 | 88,32 | 88,32 | 84,72 | 84,72 | -1,83% | 105,00 |
| 17.02.2026 | 87,00 | 87,00 | 86,30 | 86,30 | -0,96% | - |
| 16.02.2026 | 86,38 | 87,14 | 86,28 | 87,14 | -1,45% | - |
| 13.02.2026 | 85,88 | 88,42 | 85,44 | 88,42 | 2,91% | 45,00 |
| 12.02.2026 | 85,66 | 85,92 | 85,66 | 85,92 | 1,49% | - |
| 11.02.2026 | 85,04 | 85,14 | 84,66 | 84,66 | -1,40% | - |
| 10.02.2026 | 85,68 | 86,18 | 85,68 | 85,86 | -2,94% | - |
| 09.02.2026 | 90,90 | 90,94 | 88,46 | 88,46 | -3,36% | - |
| 06.02.2026 | 92,32 | 92,50 | 91,54 | 91,54 | 1,69% | - |
| 05.02.2026 | 90,84 | 90,96 | 90,02 | 90,02 | -0,53% | - |
| 04.02.2026 | 89,46 | 90,50 | 89,10 | 90,50 | 1,05% | - |
| 03.02.2026 | 88,74 | 89,56 | 87,92 | 89,56 | -0,86% | - |
| 02.02.2026 | 88,06 | 90,34 | 87,98 | 90,34 | -0,31% | - |
| 30.01.2026 | 89,08 | 90,62 | 89,08 | 90,62 | -1,86% | - |
| 29.01.2026 | 91,12 | 92,34 | 91,12 | 92,34 | 3,68% | - |
| 28.01.2026 | 89,60 | 89,74 | 89,06 | 89,06 | -3,07% | - |
| 27.01.2026 | 92,72 | 92,72 | 91,88 | 91,88 | 0,17% | - |