1,917$
-2,19%
Echtzeit-Aktienkurs Expensify Inc
Bid:
Ask:
Aktienkurse zur Expensify Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,94 | 1,94 | 1,88 | 1,92 | -2,04% | 463.516,00 |
| 29.08.2025 | 1,96 | 1,98 | 1,91 | 1,96 | 0,51% | 368.747,00 |
| 28.08.2025 | 1,96 | 1,98 | 1,91 | 1,95 | 1,56% | 422.660,00 |
| 27.08.2025 | 1,90 | 2,06 | 1,87 | 1,92 | 3,23% | 1.050.756,00 |
| 26.08.2025 | 1,83 | 1,89 | 1,82 | 1,86 | 1,64% | 603.739,00 |
| 25.08.2025 | 1,84 | 1,86 | 1,80 | 1,83 | 0,00% | 636.867,00 |
| 22.08.2025 | 1,75 | 1,83 | 1,74 | 1,83 | 5,17% | 501.177,00 |
| 21.08.2025 | 1,70 | 1,77 | 1,70 | 1,74 | 1,75% | 424.133,00 |
| 20.08.2025 | 1,76 | 1,76 | 1,69 | 1,71 | -2,29% | 623.810,00 |
| 19.08.2025 | 1,83 | 1,83 | 1,73 | 1,75 | -3,31% | 729.677,00 |
| 18.08.2025 | 1,79 | 1,83 | 1,79 | 1,81 | 0,56% | 589.945,00 |
| 15.08.2025 | 1,82 | 1,84 | 1,79 | 1,80 | 0,00% | 517.995,00 |
| 14.08.2025 | 1,87 | 1,91 | 1,75 | 1,80 | -5,26% | 1.395.853,00 |
| 13.08.2025 | 1,82 | 1,92 | 1,82 | 1,90 | 5,56% | 951.285,00 |
| 12.08.2025 | 1,80 | 1,83 | 1,75 | 1,80 | 0,56% | 917.034,00 |
| 11.08.2025 | 1,69 | 1,85 | 1,68 | 1,79 | 4,99% | 992.639,00 |
| 08.08.2025 | 1,89 | 1,94 | 1,60 | 1,71 | -12,11% | 1.967.772,00 |
| 07.08.2025 | 1,98 | 2,02 | 1,93 | 1,94 | -2,02% | 795.332,00 |
| 06.08.2025 | 2,11 | 2,11 | 1,98 | 1,98 | -4,35% | 477.822,00 |
| 05.08.2025 | 2,08 | 2,13 | 2,02 | 2,07 | 1,97% | 571.441,00 |
| 04.08.2025 | 2,00 | 2,04 | 1,98 | 2,03 | 2,53% | 269.212,00 |
| 01.08.2025 | 2,00 | 2,01 | 1,92 | 1,98 | -2,46% | 794.082,00 |
| 31.07.2025 | 2,09 | 2,14 | 2,02 | 2,03 | -2,40% | 330.714,00 |
| 30.07.2025 | 2,14 | 2,18 | 2,06 | 2,08 | -1,65% | 553.457,00 |
| 29.07.2025 | 2,25 | 2,25 | 2,10 | 2,12 | -6,00% | 539.363,00 |
| 28.07.2025 | 2,23 | 2,26 | 2,22 | 2,25 | 1,35% | 456.289,00 |
| 25.07.2025 | 2,22 | 2,25 | 2,18 | 2,22 | 0,00% | 363.670,00 |
| 24.07.2025 | 2,32 | 2,32 | 2,22 | 2,22 | -4,72% | 486.534,00 |
| 23.07.2025 | 2,31 | 2,35 | 2,29 | 2,33 | 1,75% | 714.397,00 |
| 22.07.2025 | 2,18 | 2,31 | 2,15 | 2,29 | 5,53% | 712.229,00 |
| 21.07.2025 | 2,12 | 2,21 | 2,10 | 2,17 | 2,36% | 727.273,00 |
| 18.07.2025 | 2,16 | 2,19 | 2,08 | 2,12 | -0,47% | 745.377,00 |
| 17.07.2025 | 2,12 | 2,15 | 2,11 | 2,13 | 0,00% | 604.632,00 |
| 16.07.2025 | 2,21 | 2,21 | 2,08 | 2,13 | -2,29% | 916.055,00 |
| 15.07.2025 | 2,20 | 2,22 | 2,17 | 2,18 | -0,46% | 899.191,00 |
| 14.07.2025 | 2,21 | 2,25 | 2,14 | 2,19 | 0,00% | 906.777,00 |
| 11.07.2025 | 2,33 | 2,36 | 2,18 | 2,19 | -6,41% | 828.875,00 |
| 10.07.2025 | 2,38 | 2,40 | 2,33 | 2,34 | -1,68% | 749.752,00 |
| 09.07.2025 | 2,51 | 2,52 | 2,38 | 2,38 | -5,18% | 680.511,00 |
| 08.07.2025 | 2,44 | 2,52 | 2,44 | 2,51 | 2,87% | 769.764,00 |
| 07.07.2025 | 2,50 | 2,55 | 2,41 | 2,44 | -3,17% | 820.771,00 |
| 03.07.2025 | 2,53 | 2,59 | 2,47 | 2,52 | 1,20% | 665.930,00 |
| 02.07.2025 | 2,61 | 2,61 | 2,40 | 2,49 | -4,41% | 1.098.927,00 |
| 01.07.2025 | 2,60 | 2,64 | 2,47 | 2,61 | 0,58% | 848.707,00 |
| 30.06.2025 | 2,63 | 2,64 | 2,48 | 2,59 | 1,57% | 1.310.068,00 |
| 27.06.2025 | 2,51 | 2,62 | 2,43 | 2,55 | 3,24% | 8.475.873,00 |
| 26.06.2025 | 2,51 | 2,53 | 2,39 | 2,47 | -1,59% | 718.850,00 |
| 25.06.2025 | 2,50 | 2,61 | 2,48 | 2,51 | 0,80% | 935.338,00 |
| 24.06.2025 | 2,35 | 2,50 | 2,34 | 2,49 | 7,33% | 519.175,00 |
| 23.06.2025 | 2,43 | 2,43 | 2,23 | 2,32 | -3,33% | 782.124,00 |
| 20.06.2025 | 2,24 | 2,43 | 2,23 | 2,40 | 7,62% | 826.015,00 |
| 18.06.2025 | 2,24 | 2,27 | 2,19 | 2,23 | -0,45% | 406.856,00 |
| 17.06.2025 | 2,30 | 2,33 | 2,22 | 2,24 | -3,03% | 664.469,00 |
| 16.06.2025 | 2,25 | 2,31 | 2,21 | 2,31 | 3,59% | 484.524,00 |
| 13.06.2025 | 2,31 | 2,35 | 2,23 | 2,23 | -5,11% | 335.225,00 |
| 12.06.2025 | 2,45 | 2,45 | 2,32 | 2,35 | -3,29% | 446.242,00 |
| 11.06.2025 | 2,35 | 2,51 | 2,35 | 2,43 | 3,85% | 542.272,00 |
| 10.06.2025 | 2,36 | 2,38 | 2,27 | 2,34 | -0,43% | 412.839,00 |
| 09.06.2025 | 2,33 | 2,40 | 2,31 | 2,35 | 0,86% | 432.973,00 |
| 06.06.2025 | 2,32 | 2,36 | 2,26 | 2,33 | 1,97% | 501.173,00 |
| 05.06.2025 | 2,28 | 2,32 | 2,26 | 2,29 | -0,22% | 277.598,00 |
| 04.06.2025 | 2,31 | 2,36 | 2,27 | 2,29 | -0,43% | 368.941,00 |
| 03.06.2025 | 2,19 | 2,32 | 2,19 | 2,30 | 5,02% | 391.328,00 |
| 02.06.2025 | 2,21 | 2,25 | 2,16 | 2,19 | -0,90% | 456.297,00 |
| 30.05.2025 | 2,25 | 2,26 | 2,17 | 2,21 | -1,78% | 568.033,00 |
| 29.05.2025 | 2,23 | 2,28 | 2,21 | 2,25 | 1,81% | 278.341,00 |
| 28.05.2025 | 2,26 | 2,29 | 2,21 | 2,21 | -2,64% | 275.760,00 |
| 27.05.2025 | 2,24 | 2,30 | 2,22 | 2,27 | 2,25% | 430.112,00 |
| 23.05.2025 | 2,29 | 2,35 | 2,22 | 2,22 | -4,72% | 392.824,00 |
| 22.05.2025 | 2,32 | 2,36 | 2,28 | 2,33 | 0,43% | 376.758,00 |
| 21.05.2025 | 2,43 | 2,47 | 2,32 | 2,32 | -5,69% | 434.772,00 |
| 20.05.2025 | 2,40 | 2,50 | 2,40 | 2,46 | 1,65% | 331.950,00 |
| 19.05.2025 | 2,34 | 2,46 | 2,33 | 2,42 | 2,11% | 689.066,00 |
| 16.05.2025 | 2,37 | 2,42 | 2,33 | 2,37 | -0,84% | 467.206,00 |
| 15.05.2025 | 2,33 | 2,40 | 2,31 | 2,39 | 2,58% | 396.192,00 |
| 14.05.2025 | 2,36 | 2,45 | 2,31 | 2,33 | -1,27% | 481.153,00 |
| 13.05.2025 | 2,27 | 2,37 | 2,22 | 2,36 | 4,66% | 653.818,00 |
| 12.05.2025 | 2,45 | 2,45 | 2,24 | 2,26 | -5,25% | 845.602,00 |
| 09.05.2025 | 2,71 | 2,83 | 2,16 | 2,38 | -22,22% | 1.439.122,00 |
| 08.05.2025 | 2,88 | 3,06 | 2,84 | 3,06 | 8,13% | 671.390,00 |
| 07.05.2025 | 2,85 | 2,93 | 2,78 | 2,83 | -0,70% | 174.213,00 |
| 06.05.2025 | 2,87 | 2,94 | 2,84 | 2,85 | -2,40% | 182.544,00 |
| 05.05.2025 | 2,92 | 3,00 | 2,88 | 2,92 | -1,35% | 203.176,00 |
| 02.05.2025 | 2,97 | 2,99 | 2,88 | 2,96 | 0,68% | 266.687,00 |
| 01.05.2025 | 3,02 | 3,04 | 2,93 | 2,94 | -0,68% | 214.834,00 |
| 30.04.2025 | 2,91 | 2,97 | 2,86 | 2,96 | -0,67% | 179.851,00 |
| 29.04.2025 | 2,93 | 3,03 | 2,92 | 2,98 | 1,71% | 208.629,00 |
| 28.04.2025 | 3,00 | 3,05 | 2,86 | 2,93 | -1,68% | 290.871,00 |
| 25.04.2025 | 2,91 | 3,01 | 2,86 | 2,98 | 3,11% | 450.685,00 |
| 24.04.2025 | 2,82 | 2,90 | 2,82 | 2,89 | 2,30% | 199.018,00 |
| 23.04.2025 | 2,85 | 2,89 | 2,76 | 2,83 | 1,99% | 242.662,00 |
| 22.04.2025 | 2,78 | 2,84 | 2,75 | 2,77 | 0,00% | 262.068,00 |
| 21.04.2025 | 2,79 | 2,90 | 2,70 | 2,77 | -0,36% | 414.246,00 |
| 17.04.2025 | 2,75 | 2,84 | 2,75 | 2,78 | 1,83% | 379.551,00 |
| 16.04.2025 | 2,78 | 2,79 | 2,65 | 2,73 | -3,87% | 259.085,00 |
| 15.04.2025 | 2,73 | 2,87 | 2,72 | 2,84 | 4,03% | 270.664,00 |
| 14.04.2025 | 2,81 | 2,81 | 2,67 | 2,73 | 1,11% | 258.262,00 |
| 11.04.2025 | 2,69 | 2,80 | 2,59 | 2,70 | 0,00% | 159.476,00 |
| 10.04.2025 | 2,80 | 2,89 | 2,65 | 2,70 | -6,57% | 239.850,00 |
| 09.04.2025 | 2,55 | 2,99 | 2,55 | 2,89 | 11,58% | 313.582,00 |