1,850$
3,93%
Echtzeit-Aktienkurs Expensify
Bid:
Ask:
Aktienkurse zur Expensify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,77 | 1,88 | 1,75 | 1,86 | 4,21% | 681.844,00 |
| 11.11.2026 | 1,72 | 1,81 | 1,71 | 1,78 | 3,49% | 687.784,00 |
| 10.11.2026 | 1,83 | 1,86 | 1,65 | 1,72 | -7,03% | 921.693,00 |
| 09.11.2026 | 2,02 | 2,08 | 1,78 | 1,85 | -9,76% | 1.168.982,00 |
| 06.11.2026 | 2,15 | 2,29 | 2,03 | 2,05 | -8,07% | 534.224,00 |
| 05.11.2026 | 2,37 | 2,37 | 2,07 | 2,23 | -6,30% | 912.002,00 |
| 04.11.2026 | 2,31 | 2,44 | 2,31 | 2,38 | 3,70% | 318.257,00 |
| 03.11.2026 | 2,29 | 2,32 | 2,23 | 2,30 | 0,22% | 269.413,00 |
| 02.11.2026 | 2,37 | 2,39 | 2,27 | 2,29 | -2,55% | 228.659,00 |
| 30.10.2026 | 2,40 | 2,40 | 2,28 | 2,35 | -3,29% | 429.828,00 |
| 29.10.2026 | 2,46 | 2,47 | 2,33 | 2,43 | -2,41% | 476.219,00 |
| 28.10.2026 | 2,42 | 2,52 | 2,42 | 2,49 | 2,05% | 413.588,00 |
| 27.10.2026 | 2,49 | 2,53 | 2,41 | 2,44 | -2,79% | 275.800,00 |
| 26.10.2026 | 2,58 | 2,58 | 2,37 | 2,51 | -3,09% | 695.879,00 |
| 23.10.2026 | 2,54 | 2,63 | 2,52 | 2,59 | 1,57% | 221.810,00 |
| 22.10.2026 | 2,58 | 2,61 | 2,53 | 2,55 | -2,30% | 330.857,00 |
| 21.10.2026 | 2,56 | 2,67 | 2,53 | 2,61 | 2,35% | 522.804,00 |
| 20.10.2026 | 2,47 | 2,56 | 2,44 | 2,55 | 3,24% | 226.460,00 |
| 19.10.2026 | 2,42 | 2,49 | 2,41 | 2,47 | 2,07% | 256.459,00 |
| 16.10.2026 | 2,54 | 2,55 | 2,40 | 2,42 | -4,16% | 348.948,00 |
| 15.10.2026 | 2,44 | 2,56 | 2,44 | 2,53 | 3,06% | 395.324,00 |
| 14.10.2026 | 2,42 | 2,47 | 2,40 | 2,45 | 0,41% | 450.488,00 |
| 13.10.2026 | 2,40 | 2,47 | 2,40 | 2,44 | 0,00% | 294.584,00 |
| 12.10.2026 | 2,40 | 2,45 | 2,39 | 2,44 | 1,67% | 291.374,00 |
| 09.10.2026 | 2,30 | 2,45 | 2,30 | 2,40 | 4,35% | 443.971,00 |
| 08.10.2026 | 2,27 | 2,32 | 2,26 | 2,30 | 1,32% | 457.026,00 |
| 07.10.2026 | 2,21 | 2,31 | 2,21 | 2,27 | 1,79% | 256.197,00 |
| 06.10.2026 | 2,36 | 2,39 | 2,21 | 2,23 | -5,11% | 298.158,00 |
| 05.10.2026 | 2,25 | 2,38 | 2,24 | 2,35 | 4,44% | 514.355,00 |
| 02.10.2026 | 2,37 | 2,40 | 2,23 | 2,25 | -5,06% | 317.044,00 |
| 01.10.2026 | 2,26 | 2,39 | 2,26 | 2,37 | 5,33% | 587.745,00 |
| 30.09.2026 | 2,24 | 2,29 | 2,19 | 2,25 | 0,45% | 459.123,00 |
| 29.09.2026 | 2,13 | 2,26 | 2,13 | 2,24 | 4,19% | 704.688,00 |
| 28.09.2026 | 2,18 | 2,20 | 2,05 | 2,15 | -2,71% | 1.124.565,00 |
| 25.09.2026 | 2,25 | 2,29 | 2,19 | 2,21 | -2,21% | 666.857,00 |
| 24.09.2026 | 2,34 | 2,34 | 2,25 | 2,26 | -3,83% | 397.100,00 |
| 23.09.2026 | 2,35 | 2,40 | 2,31 | 2,35 | 0,00% | 425.504,00 |
| 22.09.2026 | 2,32 | 2,35 | 2,29 | 2,35 | 1,29% | 365.775,00 |
| 21.09.2026 | 2,25 | 2,33 | 2,24 | 2,32 | 3,57% | 444.298,00 |
| 18.09.2026 | 2,34 | 2,34 | 2,21 | 2,24 | -4,27% | 770.865,00 |
| 17.09.2026 | 2,30 | 2,35 | 2,29 | 2,34 | 1,74% | 368.580,00 |
| 16.09.2026 | 2,29 | 2,35 | 2,24 | 2,30 | -0,43% | 624.570,00 |
| 15.09.2026 | 2,28 | 2,42 | 2,27 | 2,31 | 1,32% | 892.330,00 |
| 14.09.2026 | 2,07 | 2,29 | 2,04 | 2,28 | 5,56% | 803.388,00 |
| 11.09.2026 | 2,24 | 2,27 | 2,14 | 2,16 | -2,70% | 712.572,00 |
| 10.09.2026 | 2,25 | 2,30 | 2,22 | 2,22 | -3,06% | 346.817,00 |
| 09.09.2026 | 2,36 | 2,38 | 2,28 | 2,29 | -3,58% | 419.429,00 |
| 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 |