1,535$
-1,60%
Echtzeit-Aktienkurs Expensify Inc
Bid:
Ask:
Aktienkurse zur Expensify Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,55 | 1,58 | 1,53 | 1,54 | -1,28% | 472.855,00 |
| 16.12.2025 | 1,52 | 1,59 | 1,42 | 1,56 | 1,30% | 865.794,00 |
| 15.12.2025 | 1,62 | 1,63 | 1,51 | 1,54 | -4,35% | 569.793,00 |
| 12.12.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -4,17% | 531.953,00 |
| 11.12.2025 | 1,56 | 1,69 | 1,54 | 1,68 | 7,69% | 483.724,00 |
| 10.12.2025 | 1,61 | 1,66 | 1,52 | 1,56 | -3,70% | 1.520.287,00 |
| 09.12.2025 | 1,57 | 1,64 | 1,57 | 1,62 | 1,25% | 308.077,00 |
| 08.12.2025 | 1,60 | 1,64 | 1,57 | 1,60 | 0,00% | 240.130,00 |
| 05.12.2025 | 1,62 | 1,67 | 1,59 | 1,60 | -1,23% | 326.524,00 |
| 04.12.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 0,00% | 274.813,00 |
| 03.12.2025 | 1,56 | 1,62 | 1,55 | 1,62 | 4,52% | 263.130,00 |
| 02.12.2025 | 1,54 | 1,58 | 1,50 | 1,55 | 3,33% | 461.518,00 |
| 01.12.2025 | 1,53 | 1,55 | 1,50 | 1,50 | -3,23% | 321.490,00 |
| 28.11.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 1,97% | 251.934,00 |
| 26.11.2025 | 1,53 | 1,54 | 1,51 | 1,52 | 0,00% | 321.226,00 |
| 25.11.2025 | 1,44 | 1,53 | 1,44 | 1,52 | 4,83% | 370.179,00 |
| 24.11.2025 | 1,46 | 1,48 | 1,42 | 1,45 | 0,00% | 362.878,00 |
| 21.11.2025 | 1,43 | 1,50 | 1,42 | 1,45 | 0,69% | 596.827,00 |
| 20.11.2025 | 1,50 | 1,53 | 1,44 | 1,44 | -2,04% | 425.483,00 |
| 19.11.2025 | 1,46 | 1,50 | 1,46 | 1,47 | -0,68% | 386.903,00 |
| 18.11.2025 | 1,48 | 1,52 | 1,45 | 1,48 | -0,67% | 518.700,00 |
| 17.11.2025 | 1,51 | 1,56 | 1,45 | 1,49 | -1,97% | 732.312,00 |
| 14.11.2025 | 1,44 | 1,53 | 1,40 | 1,52 | 7,04% | 900.720,00 |
| 13.11.2025 | 1,40 | 1,49 | 1,40 | 1,42 | 1,43% | 293.310,00 |
| 12.11.2025 | 1,45 | 1,48 | 1,40 | 1,40 | -2,10% | 345.141,00 |
| 11.11.2025 | 1,35 | 1,46 | 1,33 | 1,43 | 5,15% | 636.871,00 |
| 10.11.2025 | 1,42 | 1,43 | 1,36 | 1,36 | -0,73% | 338.046,00 |
| 07.11.2025 | 1,50 | 1,50 | 1,35 | 1,37 | -12,74% | 717.672,00 |
| 06.11.2025 | 1,62 | 1,63 | 1,50 | 1,57 | -3,09% | 983.466,00 |
| 05.11.2025 | 1,59 | 1,63 | 1,57 | 1,62 | 2,53% | 298.052,00 |
| 04.11.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -1,86% | 524.335,00 |
| 03.11.2025 | 1,63 | 1,66 | 1,59 | 1,61 | -1,23% | 414.534,00 |
| 31.10.2025 | 1,59 | 1,63 | 1,58 | 1,63 | 2,52% | 374.570,00 |
| 30.10.2025 | 1,60 | 1,62 | 1,58 | 1,59 | -1,85% | 506.457,00 |
| 29.10.2025 | 1,68 | 1,69 | 1,60 | 1,62 | -4,14% | 388.332,00 |
| 28.10.2025 | 1,71 | 1,73 | 1,67 | 1,69 | -1,17% | 188.888,00 |
| 27.10.2025 | 1,76 | 1,76 | 1,69 | 1,71 | -1,16% | 329.264,00 |
| 24.10.2025 | 1,69 | 1,75 | 1,69 | 1,73 | 2,98% | 429.030,00 |
| 23.10.2025 | 1,67 | 1,69 | 1,63 | 1,68 | 0,00% | 289.880,00 |
| 22.10.2025 | 1,68 | 1,70 | 1,65 | 1,68 | -0,59% | 338.714,00 |
| 21.10.2025 | 1,66 | 1,70 | 1,65 | 1,69 | 1,81% | 307.068,00 |
| 20.10.2025 | 1,64 | 1,69 | 1,64 | 1,66 | 1,84% | 388.363,00 |
| 17.10.2025 | 1,65 | 1,68 | 1,63 | 1,63 | -2,40% | 299.274,00 |
| 16.10.2025 | 1,72 | 1,72 | 1,66 | 1,67 | -1,76% | 329.930,00 |
| 15.10.2025 | 1,71 | 1,75 | 1,68 | 1,70 | -0,58% | 300.186,00 |
| 14.10.2025 | 1,66 | 1,75 | 1,65 | 1,71 | 1,18% | 339.159,00 |
| 13.10.2025 | 1,65 | 1,70 | 1,64 | 1,69 | 3,05% | 620.561,00 |
| 10.10.2025 | 1,76 | 1,77 | 1,62 | 1,64 | -5,20% | 759.894,00 |
| 09.10.2025 | 1,73 | 1,74 | 1,69 | 1,73 | 0,00% | 532.277,00 |
| 08.10.2025 | 1,71 | 1,76 | 1,69 | 1,73 | 1,76% | 460.898,00 |
| 07.10.2025 | 1,79 | 1,80 | 1,68 | 1,70 | -5,03% | 614.136,00 |
| 06.10.2025 | 1,80 | 1,82 | 1,77 | 1,79 | -0,56% | 546.719,00 |
| 03.10.2025 | 1,78 | 1,83 | 1,78 | 1,80 | 1,69% | 82.002,00 |
| 02.10.2025 | 1,77 | 1,78 | 1,74 | 1,77 | 0,57% | 433.226,00 |
| 01.10.2025 | 1,85 | 1,86 | 1,74 | 1,76 | -4,86% | 649.352,00 |
| 30.09.2025 | 1,93 | 1,94 | 1,84 | 1,85 | -4,15% | 477.089,00 |
| 29.09.2025 | 1,95 | 1,98 | 1,92 | 1,93 | -1,03% | 280.629,00 |
| 26.09.2025 | 1,94 | 1,98 | 1,92 | 1,95 | 0,52% | 282.257,00 |
| 25.09.2025 | 1,92 | 2,00 | 1,89 | 1,94 | 0,52% | 490.771,00 |
| 24.09.2025 | 1,98 | 1,99 | 1,88 | 1,93 | -2,03% | 821.942,00 |
| 23.09.2025 | 2,00 | 2,03 | 1,94 | 1,97 | 0,00% | 491.531,00 |
| 22.09.2025 | 1,89 | 2,00 | 1,87 | 1,97 | 1,03% | 550.150,00 |
| 19.09.2025 | 1,98 | 2,03 | 1,91 | 1,95 | -2,01% | 1.600.160,00 |
| 18.09.2025 | 1,98 | 2,02 | 1,96 | 1,99 | 2,58% | 524.789,00 |
| 17.09.2025 | 1,91 | 2,00 | 1,89 | 1,94 | 1,04% | 560.923,00 |
| 16.09.2025 | 1,90 | 1,93 | 1,86 | 1,92 | 1,05% | 432.631,00 |
| 15.09.2025 | 1,92 | 1,94 | 1,89 | 1,90 | -1,04% | 335.915,00 |
| 12.09.2025 | 1,96 | 1,96 | 1,91 | 1,92 | -2,04% | 347.459,00 |
| 11.09.2025 | 1,87 | 1,97 | 1,87 | 1,96 | 4,26% | 436.226,00 |
| 10.09.2025 | 1,94 | 1,96 | 1,87 | 1,88 | -3,09% | 354.025,00 |
| 09.09.2025 | 1,94 | 1,95 | 1,91 | 1,94 | -0,51% | 304.278,00 |
| 08.09.2025 | 1,92 | 1,99 | 1,90 | 1,95 | 1,56% | 495.367,00 |
| 05.09.2025 | 1,91 | 1,97 | 1,89 | 1,92 | 0,52% | 351.805,00 |
| 04.09.2025 | 1,89 | 1,92 | 1,88 | 1,91 | 1,33% | 388.173,00 |
| 03.09.2025 | 1,92 | 1,93 | 1,88 | 1,89 | -1,82% | 330.385,00 |
| 02.09.2025 | 1,94 | 1,94 | 1,88 | 1,92 | -2,04% | 461.366,00 |
| 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 |