1,690$
-1,74%
Echtzeit-Aktienkurs Expensify Inc
Bid:
Ask:
Aktienkurse zur Expensify Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,71 | 1,74 | 1,68 | 1,69 | -1,17% | 38.148,00 |
| 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 |
| 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 |