2,490$
-4,41%
Echtzeit-Aktienkurs Expensify Inc
Bid:
Ask:
Aktienkurse zur Expensify Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,37% | 1.310.068,00 |
| 27.06.2025 | 2,51 | 2,62 | 2,43 | 2,53 | 2,43% | 6.958.226,00 |
| 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 | -3,13% | 782.124,00 |
| 20.06.2025 | 2,24 | 2,43 | 2,23 | 2,40 | 7,40% | 825.028,00 |
| 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% | 335.156,00 |
| 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% | 501.081,00 |
| 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 | -0,45% | 456.297,00 |
| 30.05.2025 | 2,25 | 2,26 | 2,17 | 2,20 | -2,22% | 567.951,00 |
| 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 | 2,37 | 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% | 1.437.375,00 |
| 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% | 266.584,00 |
| 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% | 450.334,00 |
| 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 |
| 08.04.2025 | 2,78 | 2,78 | 2,53 | 2,59 | -0,77% | 379.152,00 |
| 07.04.2025 | 2,41 | 2,67 | 2,34 | 2,61 | 2,96% | 601.083,00 |
| 04.04.2025 | 2,65 | 2,66 | 2,50 | 2,54 | -7,65% | 545.633,00 |
| 03.04.2025 | 2,81 | 2,92 | 2,72 | 2,75 | -8,50% | 444.221,00 |
| 02.04.2025 | 2,90 | 3,06 | 2,90 | 3,00 | 1,69% | 264.601,00 |
| 01.04.2025 | 3,02 | 3,03 | 2,92 | 2,95 | -2,80% | 288.535,00 |
| 31.03.2025 | 3,10 | 3,28 | 2,98 | 3,04 | -2,41% | 321.426,00 |
| 28.03.2025 | 3,32 | 3,33 | 3,06 | 3,11 | -6,04% | 388.007,00 |
| 27.03.2025 | 3,30 | 3,41 | 3,27 | 3,31 | 0,61% | 256.083,00 |
| 26.03.2025 | 3,48 | 3,49 | 3,29 | 3,29 | -5,73% | 223.916,00 |
| 25.03.2025 | 3,35 | 3,60 | 3,32 | 3,49 | 4,18% | 494.503,00 |
| 24.03.2025 | 3,27 | 3,35 | 3,21 | 3,35 | 3,40% | 300.612,00 |
| 21.03.2025 | 3,21 | 3,28 | 3,20 | 3,24 | -1,82% | 366.970,00 |
| 20.03.2025 | 3,29 | 3,34 | 3,21 | 3,30 | 0,30% | 551.078,00 |
| 19.03.2025 | 3,38 | 3,38 | 3,20 | 3,29 | -2,66% | 392.847,00 |
| 18.03.2025 | 3,31 | 3,41 | 3,21 | 3,38 | 0,90% | 500.892,00 |
| 17.03.2025 | 3,52 | 3,52 | 3,32 | 3,35 | -2,19% | 294.634,00 |
| 14.03.2025 | 3,38 | 3,54 | 3,38 | 3,43 | 4,42% | 443.914,00 |
| 13.03.2025 | 3,40 | 3,40 | 3,26 | 3,28 | -3,24% | 350.876,00 |
| 12.03.2025 | 3,37 | 3,47 | 3,31 | 3,39 | 1,80% | 405.105,00 |
| 11.03.2025 | 3,49 | 3,49 | 3,26 | 3,33 | 0,60% | 360.251,00 |
| 10.03.2025 | 3,46 | 3,50 | 3,27 | 3,31 | -6,50% | 527.298,00 |
| 07.03.2025 | 3,74 | 3,78 | 3,40 | 3,54 | -5,60% | 489.967,00 |
| 06.03.2025 | 3,65 | 3,85 | 3,63 | 3,75 | 0,81% | 627.335,00 |
| 05.03.2025 | 3,73 | 3,83 | 3,68 | 3,72 | -0,27% | 522.462,00 |
| 04.03.2025 | 3,45 | 3,80 | 3,37 | 3,73 | 4,04% | 639.192,00 |
| 03.03.2025 | 3,87 | 3,87 | 3,16 | 3,59 | -7,60% | 1.011.101,00 |
| 28.02.2025 | 3,62 | 3,99 | 3,58 | 3,88 | 20,50% | 2.473.022,00 |
| 27.02.2025 | 3,35 | 3,85 | 3,19 | 3,22 | 1,58% | 787.149,00 |
| 26.02.2025 | 3,13 | 3,28 | 3,12 | 3,17 | 1,60% | 287.813,00 |
| 25.02.2025 | 3,26 | 3,26 | 3,05 | 3,12 | -4,29% | 320.446,00 |
| 24.02.2025 | 3,32 | 3,34 | 3,15 | 3,26 | 0,15% | 288.245,00 |
| 21.02.2025 | 3,48 | 3,48 | 3,25 | 3,26 | -5,65% | 372.621,00 |
| 20.02.2025 | 3,55 | 3,58 | 3,39 | 3,45 | -3,36% | 352.906,00 |
| 19.02.2025 | 3,55 | 3,58 | 3,31 | 3,57 | -1,92% | 529.025,00 |
| 18.02.2025 | 3,84 | 3,88 | 3,59 | 3,64 | -5,21% | 493.846,00 |
| 14.02.2025 | 3,97 | 4,00 | 3,79 | 3,84 | -2,29% | 344.530,00 |
| 13.02.2025 | 3,83 | 3,93 | 3,80 | 3,93 | 2,61% | 202.741,00 |
| 12.02.2025 | 3,72 | 3,85 | 3,66 | 3,83 | 0,79% | 255.076,00 |
| 11.02.2025 | 3,84 | 3,94 | 3,76 | 3,80 | -1,55% | 331.340,00 |
| 10.02.2025 | 3,79 | 3,91 | 3,76 | 3,86 | 3,21% | 273.560,00 |
| 07.02.2025 | 3,81 | 3,91 | 3,70 | 3,74 | -1,84% | 293.003,00 |