0,962$
0,17%
Echtzeit-Aktienkurs Expensify Inc
Bid:
Ask:
Aktienkurse zur Expensify Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 0,96 | 0,98 | 0,94 | 0,96 | 0,10% | 1.141.033,00 |
| 05.03.2026 | 1,01 | 1,05 | 0,95 | 0,96 | -6,70% | 871.612,00 |
| 04.03.2026 | 1,01 | 1,05 | 1,00 | 1,03 | 3,41% | 1.201.701,00 |
| 03.03.2026 | 0,93 | 1,00 | 0,92 | 1,00 | 6,41% | 1.521.725,00 |
| 02.03.2026 | 0,91 | 0,99 | 0,90 | 0,94 | -1,78% | 1.514.600,00 |
| 27.02.2026 | 1,10 | 1,10 | 0,89 | 0,95 | -23,15% | 3.986.228,00 |
| 26.02.2026 | 1,28 | 1,31 | 1,23 | 1,24 | -1,98% | 844.225,00 |
| 25.02.2026 | 1,24 | 1,29 | 1,22 | 1,27 | 1,61% | 566.429,00 |
| 24.02.2026 | 1,25 | 1,32 | 1,24 | 1,25 | -4,23% | 487.164,00 |
| 20.02.2026 | 1,28 | 1,36 | 1,26 | 1,30 | 1,17% | 722.954,00 |
| 19.02.2026 | 1,18 | 1,31 | 1,17 | 1,29 | 8,90% | 1.016.312,00 |
| 18.02.2026 | 1,22 | 1,24 | 1,18 | 1,18 | -3,28% | 494.378,00 |
| 17.02.2026 | 1,27 | 1,28 | 1,20 | 1,22 | -4,69% | 443.788,00 |
| 13.02.2026 | 1,24 | 1,29 | 1,20 | 1,28 | 5,35% | 726.877,00 |
| 12.02.2026 | 1,30 | 1,34 | 1,21 | 1,22 | -4,33% | 427.715,00 |
| 11.02.2026 | 1,41 | 1,41 | 1,26 | 1,27 | -9,29% | 597.748,00 |
| 10.02.2026 | 1,38 | 1,41 | 1,36 | 1,40 | 1,82% | 687.337,00 |
| 09.02.2026 | 1,38 | 1,39 | 1,33 | 1,38 | -0,36% | 331.480,00 |
| 06.02.2026 | 1,41 | 1,44 | 1,38 | 1,38 | -1,08% | 397.277,00 |
| 05.02.2026 | 1,45 | 1,45 | 1,37 | 1,40 | -3,79% | 756.017,00 |
| 04.02.2026 | 1,40 | 1,45 | 1,35 | 1,45 | 4,69% | 827.491,00 |
| 03.02.2026 | 1,45 | 1,45 | 1,30 | 1,39 | -4,48% | 887.828,00 |
| 02.02.2026 | 1,44 | 1,48 | 1,42 | 1,45 | -0,34% | 447.892,00 |
| 30.01.2026 | 1,43 | 1,47 | 1,41 | 1,46 | 0,34% | 369.575,00 |
| 29.01.2026 | 1,46 | 1,46 | 1,42 | 1,45 | -0,34% | 491.913,00 |
| 28.01.2026 | 1,49 | 1,51 | 1,45 | 1,46 | -3,00% | 350.085,00 |
| 27.01.2026 | 1,51 | 1,51 | 1,47 | 1,50 | -1,32% | 382.821,00 |
| 26.01.2026 | 1,48 | 1,52 | 1,48 | 1,52 | 4,11% | 307.303,00 |
| 22.01.2026 | 1,46 | 1,50 | 1,44 | 1,46 | 0,69% | 415.789,00 |
| 21.01.2026 | 1,40 | 1,46 | 1,40 | 1,45 | 3,94% | 400.012,00 |
| 20.01.2026 | 1,40 | 1,44 | 1,38 | 1,40 | -1,06% | 533.295,00 |
| 16.01.2026 | 1,42 | 1,43 | 1,39 | 1,41 | -0,70% | 337.686,00 |
| 15.01.2026 | 1,42 | 1,45 | 1,39 | 1,42 | 1,43% | 504.546,00 |
| 14.01.2026 | 1,41 | 1,44 | 1,39 | 1,40 | -0,71% | 321.913,00 |
| 13.01.2026 | 1,42 | 1,42 | 1,38 | 1,41 | 0,71% | 370.434,00 |
| 12.01.2026 | 1,40 | 1,42 | 1,39 | 1,40 | -1,41% | 303.101,00 |
| 09.01.2026 | 1,42 | 1,44 | 1,40 | 1,42 | 0,00% | 289.348,00 |
| 08.01.2026 | 1,45 | 1,47 | 1,42 | 1,42 | -3,40% | 372.000,00 |
| 07.01.2026 | 1,43 | 1,47 | 1,43 | 1,47 | 3,16% | 330.591,00 |
| 06.01.2026 | 1,45 | 1,47 | 1,42 | 1,43 | -2,06% | 397.935,00 |
| 05.01.2026 | 1,47 | 1,51 | 1,45 | 1,46 | 0,34% | 667.835,00 |
| 02.01.2026 | 1,50 | 1,53 | 1,43 | 1,45 | -3,97% | 698.813,00 |
| 31.12.2025 | 1,49 | 1,53 | 1,49 | 1,51 | 0,67% | 628.327,00 |
| 30.12.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -2,60% | 436.902,00 |
| 29.12.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,65% | 393.480,00 |
| 26.12.2025 | 1,52 | 1,57 | 1,52 | 1,55 | 1,31% | 472.502,00 |
| 24.12.2025 | 1,47 | 1,55 | 1,47 | 1,53 | 4,79% | 429.588,00 |
| 23.12.2025 | 1,48 | 1,50 | 1,45 | 1,46 | -3,31% | 562.684,00 |
| 22.12.2025 | 1,45 | 1,53 | 1,45 | 1,51 | 3,78% | 393.756,00 |
| 19.12.2025 | 1,54 | 1,55 | 1,44 | 1,46 | -4,90% | 1.305.366,00 |
| 18.12.2025 | 1,55 | 1,59 | 1,53 | 1,53 | -0,65% | 489.035,00 |
| 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% | 865.717,00 |
| 15.12.2025 | 1,62 | 1,63 | 1,51 | 1,54 | -4,35% | 569.480,00 |
| 12.12.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -4,17% | 530.517,00 |
| 11.12.2025 | 1,56 | 1,69 | 1,54 | 1,68 | 7,69% | 482.845,00 |
| 10.12.2025 | 1,61 | 1,66 | 1,52 | 1,56 | -3,70% | 1.519.871,00 |
| 09.12.2025 | 1,57 | 1,64 | 1,57 | 1,62 | 1,57% | 306.896,00 |
| 08.12.2025 | 1,60 | 1,64 | 1,57 | 1,60 | -0,31% | 239.557,00 |
| 05.12.2025 | 1,62 | 1,67 | 1,59 | 1,60 | -1,23% | 326.475,00 |
| 04.12.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 0,00% | 274.696,00 |
| 03.12.2025 | 1,56 | 1,62 | 1,55 | 1,62 | 4,52% | 262.476,00 |
| 02.12.2025 | 1,54 | 1,58 | 1,50 | 1,55 | 3,33% | 461.517,00 |
| 01.12.2025 | 1,53 | 1,55 | 1,50 | 1,50 | -3,23% | 320.219,00 |
| 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 | 4,47% | 369.426,00 |
| 24.11.2025 | 1,46 | 1,48 | 1,42 | 1,46 | 1,04% | 361.646,00 |
| 20.11.2025 | 1,50 | 1,53 | 1,44 | 1,44 | -2,04% | 422.917,00 |
| 19.11.2025 | 1,46 | 1,50 | 1,46 | 1,47 | -0,34% | 385.307,00 |
| 18.11.2025 | 1,48 | 1,52 | 1,45 | 1,48 | -1,01% | 518.480,00 |
| 17.11.2025 | 1,51 | 1,56 | 1,45 | 1,49 | 5,30% | 731.857,00 |
| 13.11.2025 | 1,40 | 1,49 | 1,40 | 1,42 | 0,71% | 285.734,00 |
| 12.11.2025 | 1,45 | 1,48 | 1,40 | 1,41 | -1,40% | 345.073,00 |
| 11.11.2025 | 1,35 | 1,46 | 1,33 | 1,43 | 4,78% | 636.863,00 |
| 10.11.2025 | 1,42 | 1,43 | 1,36 | 1,36 | -0,73% | 337.666,00 |
| 07.11.2025 | 1,50 | 1,50 | 1,35 | 1,37 | -12,46% | 704.589,00 |
| 06.11.2025 | 1,62 | 1,63 | 1,50 | 1,57 | -3,10% | 894.367,00 |
| 05.11.2025 | 1,59 | 1,63 | 1,57 | 1,62 | 2,22% | 297.174,00 |
| 04.11.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -1,56% | 521.634,00 |
| 03.11.2025 | 1,63 | 1,66 | 1,59 | 1,61 | -1,23% | 414.234,00 |
| 31.10.2025 | 1,59 | 1,63 | 1,58 | 1,63 | 1,88% | 373.717,00 |
| 30.10.2025 | 1,60 | 1,62 | 1,58 | 1,60 | -1,54% | 505.930,00 |
| 29.10.2025 | 1,68 | 1,69 | 1,60 | 1,62 | -4,14% | 387.907,00 |
| 28.10.2025 | 1,71 | 1,73 | 1,67 | 1,69 | -1,17% | 188.734,00 |
| 27.10.2025 | 1,76 | 1,76 | 1,69 | 1,71 | -1,16% | 328.747,00 |
| 24.10.2025 | 1,69 | 1,75 | 1,69 | 1,73 | 2,98% | 428.305,00 |
| 23.10.2025 | 1,67 | 1,69 | 1,63 | 1,68 | 0,00% | 289.543,00 |
| 22.10.2025 | 1,68 | 1,70 | 1,65 | 1,68 | -0,59% | 331.983,00 |
| 21.10.2025 | 1,66 | 1,70 | 1,65 | 1,69 | 1,81% | 305.750,00 |
| 20.10.2025 | 1,64 | 1,69 | 1,64 | 1,66 | 1,84% | 387.532,00 |
| 17.10.2025 | 1,65 | 1,68 | 1,63 | 1,63 | -2,40% | 299.026,00 |
| 16.10.2025 | 1,72 | 1,72 | 1,66 | 1,67 | -2,05% | 329.792,00 |
| 15.10.2025 | 1,71 | 1,75 | 1,68 | 1,71 | -0,87% | 299.615,00 |
| 14.10.2025 | 1,66 | 1,75 | 1,65 | 1,72 | 1,78% | 338.247,00 |
| 13.10.2025 | 1,65 | 1,70 | 1,64 | 1,69 | 3,05% | 619.907,00 |
| 10.10.2025 | 1,76 | 1,77 | 1,62 | 1,64 | -5,20% | 754.041,00 |
| 09.10.2025 | 1,73 | 1,74 | 1,69 | 1,73 | 0,00% | 531.838,00 |
| 08.10.2025 | 1,71 | 1,76 | 1,69 | 1,73 | 1,76% | 459.624,00 |
| 07.10.2025 | 1,79 | 1,80 | 1,68 | 1,70 | -5,03% | 613.025,00 |