2,285$
-3,59%
Echtzeit-Aktienkurs Expensify
Bid:
Ask:
Aktienkurse zur Expensify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,37 | 2,37 | 2,28 | 2,29 | -3,79% | 44.768,00 |
| 08.09.2026 | 2,35 | 2,40 | 2,33 | 2,38 | -0,21% | 434.392,00 |
| 04.09.2026 | 2,43 | 2,45 | 2,32 | 2,38 | -2,06% | 604.592,00 |
| 03.09.2026 | 2,48 | 2,55 | 2,42 | 2,43 | -2,02% | 526.673,00 |
| 02.09.2026 | 2,44 | 2,48 | 2,38 | 2,48 | -0,40% | 566.995,00 |
| 01.09.2026 | 2,50 | 2,57 | 2,45 | 2,49 | -1,19% | 483.264,00 |
| 31.08.2026 | 2,57 | 2,61 | 2,50 | 2,52 | -2,33% | 381.182,00 |
| 28.08.2026 | 2,58 | 2,68 | 2,54 | 2,58 | 0,78% | 550.281,00 |
| 27.08.2026 | 2,59 | 2,63 | 2,54 | 2,56 | 0,39% | 461.070,00 |
| 26.08.2026 | 2,62 | 2,69 | 2,53 | 2,55 | -2,67% | 610.452,00 |
| 25.08.2026 | 2,71 | 2,76 | 2,58 | 2,62 | -3,68% | 743.038,00 |
| 24.08.2026 | 2,61 | 2,78 | 2,55 | 2,72 | 3,03% | 923.900,00 |
| 21.08.2026 | 2,55 | 2,71 | 2,51 | 2,64 | 5,60% | 1.062.255,00 |
| 20.08.2026 | 2,36 | 2,57 | 2,32 | 2,50 | 2,46% | 805.423,00 |
| 19.08.2026 | 2,30 | 2,49 | 2,30 | 2,44 | 4,27% | 781.273,00 |
| 18.08.2026 | 2,26 | 2,39 | 2,26 | 2,34 | 3,08% | 901.920,00 |
| 17.08.2026 | 2,30 | 2,43 | 2,24 | 2,27 | -1,30% | 911.656,00 |
| 14.08.2026 | 2,22 | 2,35 | 2,12 | 2,30 | 3,60% | 1.256.629,00 |
| 13.08.2026 | 2,26 | 2,28 | 2,15 | 2,22 | 0,68% | 1.952.753,00 |
| 12.08.2026 | 2,36 | 2,38 | 2,20 | 2,21 | -4,55% | 1.027.423,00 |
| 11.08.2026 | 2,38 | 2,48 | 2,02 | 2,31 | -6,10% | 2.118.949,00 |
| 10.08.2026 | 2,75 | 2,81 | 2,45 | 2,46 | -8,55% | 2.514.397,00 |
| 07.08.2026 | 2,17 | 2,80 | 2,15 | 2,69 | 35,86% | 5.894.213,00 |
| 06.08.2026 | 2,00 | 2,03 | 1,91 | 1,98 | -1,25% | 790.001,00 |
| 05.08.2026 | 1,95 | 2,03 | 1,91 | 2,01 | 3,89% | 574.682,00 |
| 04.08.2026 | 1,85 | 1,96 | 1,84 | 1,93 | 4,89% | 1.048.057,00 |
| 03.08.2026 | 1,85 | 1,89 | 1,83 | 1,84 | 1,10% | 454.800,00 |
| 31.07.2026 | 1,85 | 1,88 | 1,75 | 1,82 | -1,62% | 438.463,00 |
| 30.07.2026 | 1,81 | 1,90 | 1,80 | 1,85 | 3,35% | 780.144,00 |
| 29.07.2026 | 1,78 | 1,87 | 1,78 | 1,79 | 0,00% | 544.228,00 |
| 28.07.2026 | 1,80 | 1,84 | 1,76 | 1,79 | -1,10% | 643.115,00 |
| 27.07.2026 | 1,73 | 1,83 | 1,73 | 1,81 | 5,23% | 477.177,00 |
| 24.07.2026 | 1,75 | 1,81 | 1,72 | 1,72 | -1,15% | 657.618,00 |
| 23.07.2026 | 1,74 | 1,78 | 1,72 | 1,74 | -0,57% | 513.631,00 |
| 22.07.2026 | 1,79 | 1,79 | 1,68 | 1,75 | -1,69% | 1.193.551,00 |
| 21.07.2026 | 1,79 | 1,82 | 1,75 | 1,78 | 0,00% | 670.828,00 |
| 20.07.2026 | 1,83 | 1,84 | 1,75 | 1,78 | -2,73% | 748.409,00 |
| 17.07.2026 | 1,78 | 1,84 | 1,75 | 1,83 | 0,83% | 617.108,00 |
| 16.07.2026 | 1,74 | 1,83 | 1,71 | 1,82 | 2,83% | 651.364,00 |
| 15.07.2026 | 1,81 | 1,88 | 1,76 | 1,77 | -2,75% | 599.400,00 |
| 14.07.2026 | 1,78 | 1,88 | 1,76 | 1,82 | 1,11% | 956.483,00 |
| 13.07.2026 | 1,92 | 1,95 | 1,75 | 1,80 | -5,03% | 1.179.807,00 |
| 10.07.2026 | 1,97 | 2,02 | 1,88 | 1,89 | -3,08% | 1.364.709,00 |
| 09.07.2026 | 1,90 | 1,96 | 1,82 | 1,95 | 3,72% | 1.738.884,00 |
| 08.07.2026 | 1,70 | 1,92 | 1,70 | 1,88 | 9,94% | 2.102.412,00 |
| 07.07.2026 | 1,86 | 1,87 | 1,70 | 1,71 | -8,06% | 1.238.625,00 |
| 06.07.2026 | 1,67 | 1,89 | 1,65 | 1,86 | 9,41% | 2.214.987,00 |
| 02.07.2026 | 1,75 | 1,79 | 1,68 | 1,70 | -3,41% | 805.553,00 |
| 01.07.2026 | 1,79 | 1,80 | 1,74 | 1,76 | -1,68% | 840.559,00 |
| 30.06.2026 | 1,74 | 1,79 | 1,69 | 1,79 | 1,70% | 1.135.137,00 |
| 29.06.2026 | 1,68 | 1,79 | 1,63 | 1,76 | 8,64% | 2.767.032,00 |
| 26.06.2026 | 1,39 | 1,63 | 1,39 | 1,62 | 14,89% | 6.925.278,00 |
| 25.06.2026 | 1,52 | 1,54 | 1,37 | 1,41 | -5,37% | 2.396.085,00 |
| 24.06.2026 | 1,56 | 1,61 | 1,48 | 1,49 | -4,49% | 1.309.590,00 |
| 23.06.2026 | 1,59 | 1,67 | 1,47 | 1,56 | -4,88% | 2.523.001,00 |
| 22.06.2026 | 1,62 | 1,76 | 1,54 | 1,64 | 5,13% | 6.068.255,00 |
| 18.06.2026 | 1,26 | 1,60 | 1,23 | 1,56 | 30,00% | 12.528.622,00 |
| 17.06.2026 | 1,26 | 1,26 | 1,18 | 1,20 | -4,76% | 576.448,00 |
| 16.06.2026 | 1,29 | 1,31 | 1,24 | 1,26 | -3,82% | 1.086.787,00 |
| 15.06.2026 | 1,27 | 1,33 | 1,26 | 1,31 | 3,97% | 702.428,00 |
| 12.06.2026 | 1,27 | 1,31 | 1,24 | 1,26 | -1,56% | 455.000,00 |
| 11.06.2026 | 1,27 | 1,36 | 1,25 | 1,28 | 2,40% | 936.479,00 |
| 10.06.2026 | 1,18 | 1,27 | 1,17 | 1,25 | 5,04% | 603.286,00 |
| 09.06.2026 | 1,18 | 1,22 | 1,18 | 1,19 | 0,85% | 2.388.689,00 |
| 08.06.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 2,61% | 1.572.355,00 |
| 05.06.2026 | 1,15 | 1,17 | 1,13 | 1,15 | 0,00% | 1.717.185,00 |
| 04.06.2026 | 1,16 | 1,19 | 1,14 | 1,15 | -0,86% | 2.703.906,00 |
| 03.06.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,69% | 497.451,00 |
| 02.06.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,85% | 280.985,00 |
| 01.06.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 0,00% | 396.842,00 |
| 29.05.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 0,86% | 719.131,00 |
| 28.05.2026 | 1,16 | 1,16 | 1,14 | 1,16 | 1,75% | 347.710,00 |
| 27.05.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -0,87% | 696.279,00 |
| 26.05.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 0,88% | 508.480,00 |
| 22.05.2026 | 1,14 | 1,16 | 1,14 | 1,14 | 0,88% | 541.993,00 |
| 21.05.2026 | 1,14 | 1,14 | 1,12 | 1,13 | -0,88% | 486.637,00 |
| 20.05.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,88% | 382.184,00 |
| 19.05.2026 | 1,13 | 1,15 | 1,13 | 1,13 | -1,74% | 476.560,00 |
| 18.05.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 0,88% | 609.228,00 |
| 15.05.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 0,00% | 496.137,00 |
| 14.05.2026 | 1,16 | 1,17 | 1,09 | 1,14 | 0,00% | 985.732,00 |
| 13.05.2026 | 1,12 | 1,19 | 1,07 | 1,14 | 17,99% | 2.698.935,00 |
| 12.05.2026 | 0,97 | 0,99 | 0,92 | 0,97 | -0,80% | 685.816,00 |
| 11.05.2026 | 1,01 | 1,03 | 0,95 | 0,97 | -4,98% | 588.593,00 |
| 08.05.2026 | 1,06 | 1,06 | 0,99 | 1,03 | -7,66% | 551.571,00 |
| 07.05.2026 | 1,10 | 1,13 | 1,06 | 1,11 | 0,91% | 480.835,00 |
| 06.05.2026 | 1,12 | 1,12 | 1,05 | 1,10 | -0,90% | 952.113,00 |
| 05.05.2026 | 1,12 | 1,15 | 1,09 | 1,11 | -0,89% | 719.012,00 |
| 04.05.2026 | 1,12 | 1,16 | 1,09 | 1,12 | 0,00% | 352.872,00 |
| 01.05.2026 | 1,02 | 1,13 | 1,01 | 1,12 | 9,80% | 442.210,00 |
| 30.04.2026 | 1,03 | 1,04 | 1,01 | 1,02 | -2,86% | 445.886,00 |
| 29.04.2026 | 1,01 | 1,05 | 0,99 | 1,05 | 2,94% | 498.317,00 |
| 28.04.2026 | 0,95 | 1,04 | 0,95 | 1,02 | 6,17% | 668.776,00 |
| 27.04.2026 | 0,91 | 0,97 | 0,88 | 0,96 | 3,97% | 509.690,00 |
| 24.04.2026 | 0,84 | 0,93 | 0,84 | 0,92 | 5,55% | 541.092,00 |
| 23.04.2026 | 0,87 | 0,89 | 0,82 | 0,88 | -0,06% | 885.493,00 |
| 22.04.2026 | 0,87 | 0,88 | 0,85 | 0,88 | 0,42% | 405.800,00 |
| 21.04.2026 | 0,89 | 0,91 | 0,85 | 0,87 | -2,93% | 481.987,00 |
| 20.04.2026 | 0,87 | 0,90 | 0,85 | 0,90 | 0,73% | 415.574,00 |
| 17.04.2026 | 0,91 | 0,93 | 0,88 | 0,89 | -2,28% | 843.653,00 |