2,240$
4,43%
Echtzeit-Aktienkurs Expensify
Bid:
Ask:
Aktienkurse zur Expensify Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,13 | 2,26 | 2,13 | 2,24 | 4,43% | 401.410,00 |
| 28.09.2026 | 2,18 | 2,20 | 2,05 | 2,15 | -2,94% | 967.689,00 |
| 25.09.2026 | 2,25 | 2,29 | 2,19 | 2,21 | -2,21% | 591.052,00 |
| 24.09.2026 | 2,34 | 2,34 | 2,25 | 2,26 | -3,83% | 397.021,00 |
| 23.09.2026 | 2,35 | 2,40 | 2,31 | 2,35 | 0,00% | 425.503,00 |
| 22.09.2026 | 2,32 | 2,35 | 2,29 | 2,35 | 0,86% | 314.550,00 |
| 21.09.2026 | 2,25 | 2,33 | 2,24 | 2,33 | 4,02% | 392.733,00 |
| 18.09.2026 | 2,34 | 2,34 | 2,21 | 2,24 | -4,68% | 732.115,00 |
| 17.09.2026 | 2,30 | 2,35 | 2,29 | 2,35 | 1,29% | 368.069,00 |
| 16.09.2026 | 2,29 | 2,35 | 2,24 | 2,32 | 0,43% | 599.703,00 |
| 15.09.2026 | 2,28 | 2,42 | 2,27 | 2,31 | 1,32% | 889.117,00 |
| 14.09.2026 | 2,07 | 2,29 | 2,04 | 2,28 | 5,56% | 803.223,00 |
| 11.09.2026 | 2,24 | 2,27 | 2,14 | 2,16 | -3,14% | 711.072,00 |
| 10.09.2026 | 2,25 | 2,30 | 2,22 | 2,23 | -2,62% | 343.408,00 |
| 09.09.2026 | 2,36 | 2,38 | 2,28 | 2,29 | -3,58% | 419.364,00 |
| 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 | -2,26% | 604.592,00 |
| 03.09.2026 | 2,48 | 2,55 | 2,42 | 2,44 | -1,81% | 525.387,00 |
| 02.09.2026 | 2,44 | 2,48 | 2,38 | 2,48 | -0,60% | 566.995,00 |
| 01.09.2026 | 2,50 | 2,57 | 2,45 | 2,50 | -0,99% | 481.943,00 |
| 31.08.2026 | 2,57 | 2,61 | 2,50 | 2,52 | -2,33% | 378.207,00 |
| 28.08.2026 | 2,58 | 2,68 | 2,54 | 2,58 | 0,78% | 549.959,00 |
| 27.08.2026 | 2,59 | 2,63 | 2,54 | 2,56 | 0,20% | 460.318,00 |
| 26.08.2026 | 2,62 | 2,69 | 2,53 | 2,56 | -2,29% | 605.645,00 |
| 25.08.2026 | 2,71 | 2,76 | 2,58 | 2,62 | -3,86% | 716.992,00 |
| 24.08.2026 | 2,61 | 2,78 | 2,55 | 2,72 | 3,03% | 917.655,00 |
| 21.08.2026 | 2,55 | 2,71 | 2,51 | 2,64 | 5,60% | 1.055.360,00 |
| 20.08.2026 | 2,36 | 2,57 | 2,32 | 2,50 | 2,25% | 803.508,00 |
| 19.08.2026 | 2,30 | 2,49 | 2,30 | 2,45 | 4,49% | 779.542,00 |
| 18.08.2026 | 2,26 | 2,39 | 2,26 | 2,34 | 3,54% | 901.920,00 |
| 17.08.2026 | 2,30 | 2,43 | 2,24 | 2,26 | -1,53% | 909.242,00 |
| 14.08.2026 | 2,22 | 2,35 | 2,12 | 2,30 | 3,38% | 1.255.383,00 |
| 13.08.2026 | 2,26 | 2,28 | 2,15 | 2,22 | 0,68% | 1.952.006,00 |
| 12.08.2026 | 2,36 | 2,38 | 2,20 | 2,21 | -4,13% | 1.027.423,00 |
| 11.08.2026 | 2,38 | 2,48 | 2,02 | 2,30 | -6,50% | 2.113.211,00 |
| 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% | 5.817.168,00 |
| 06.08.2026 | 2,00 | 2,02 | 1,91 | 1,98 | -1,25% | 778.949,00 |
| 05.08.2026 | 1,95 | 2,03 | 1,91 | 2,01 | 4,97% | 574.682,00 |
| 04.08.2026 | 1,85 | 1,96 | 1,84 | 1,91 | 3,80% | 1.045.680,00 |
| 03.08.2026 | 1,85 | 1,89 | 1,83 | 1,84 | 1,66% | 454.795,00 |
| 31.07.2026 | 1,85 | 1,88 | 1,75 | 1,81 | -2,16% | 437.732,00 |
| 30.07.2026 | 1,81 | 1,90 | 1,80 | 1,85 | 3,35% | 780.052,00 |
| 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% | 630.781,00 |
| 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% | 648.239,00 |
| 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% | 616.312,00 |
| 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% | 1.360.088,00 |
| 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 | -8,31% | 1.235.870,00 |
| 06.07.2026 | 1,67 | 1,89 | 1,65 | 1,87 | 9,71% | 2.213.191,00 |
| 02.07.2026 | 1,75 | 1,79 | 1,68 | 1,70 | -2,86% | 805.553,00 |
| 01.07.2026 | 1,79 | 1,80 | 1,74 | 1,75 | -2,23% | 832.290,00 |
| 30.06.2026 | 1,74 | 1,79 | 1,69 | 1,79 | 1,42% | 1.117.870,00 |
| 29.06.2026 | 1,68 | 1,79 | 1,63 | 1,77 | 8,28% | 2.755.929,00 |
| 26.06.2026 | 1,39 | 1,63 | 1,39 | 1,63 | 16,43% | 6.839.971,00 |
| 25.06.2026 | 1,52 | 1,54 | 1,37 | 1,40 | -5,72% | 2.394.500,00 |
| 24.06.2026 | 1,56 | 1,61 | 1,48 | 1,49 | -4,19% | 1.301.568,00 |
| 23.06.2026 | 1,59 | 1,67 | 1,47 | 1,55 | -5,49% | 2.516.866,00 |
| 22.06.2026 | 1,62 | 1,76 | 1,54 | 1,64 | 5,13% | 6.030.344,00 |
| 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 | -5,51% | 576.180,00 |
| 16.06.2026 | 1,29 | 1,31 | 1,24 | 1,27 | -3,05% | 1.086.513,00 |
| 15.06.2026 | 1,27 | 1,33 | 1,26 | 1,31 | 3,56% | 702.211,00 |
| 12.06.2026 | 1,27 | 1,31 | 1,24 | 1,27 | -0,78% | 454.371,00 |
| 11.06.2026 | 1,27 | 1,36 | 1,25 | 1,28 | 2,00% | 935.028,00 |
| 10.06.2026 | 1,18 | 1,27 | 1,17 | 1,25 | 5,04% | 596.225,00 |
| 09.06.2026 | 1,18 | 1,22 | 1,18 | 1,19 | 1,28% | 2.388.688,00 |
| 08.06.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 2,17% | 1.572.329,00 |
| 05.06.2026 | 1,15 | 1,17 | 1,13 | 1,15 | -0,43% | 1.704.120,00 |
| 04.06.2026 | 1,16 | 1,19 | 1,14 | 1,16 | -0,86% | 2.703.583,00 |
| 03.06.2026 | 1,18 | 1,18 | 1,15 | 1,17 | -0,85% | 449.963,00 |
| 02.06.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,43% | 280.959,00 |
| 01.06.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 0,00% | 396.814,00 |
| 29.05.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 0,86% | 709.141,00 |
| 28.05.2026 | 1,16 | 1,16 | 1,14 | 1,16 | 1,75% | 347.340,00 |
| 27.05.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -0,87% | 695.916,00 |
| 26.05.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 0,88% | 508.074,00 |
| 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% | 474.559,00 |
| 20.05.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,44% | 381.162,00 |
| 19.05.2026 | 1,13 | 1,15 | 1,13 | 1,14 | -1,30% | 476.049,00 |
| 18.05.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 0,88% | 608.105,00 |
| 15.05.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 0,00% | 496.102,00 |
| 14.05.2026 | 1,16 | 1,17 | 1,09 | 1,14 | 0,00% | 980.646,00 |
| 13.05.2026 | 1,12 | 1,19 | 1,07 | 1,14 | 18,01% | 2.685.766,00 |
| 12.05.2026 | 0,97 | 0,99 | 0,92 | 0,97 | -1,63% | 685.399,00 |
| 11.05.2026 | 1,01 | 1,03 | 0,95 | 0,98 | -4,20% | 587.877,00 |
| 08.05.2026 | 1,06 | 1,06 | 0,99 | 1,03 | -7,66% | 551.082,00 |
| 07.05.2026 | 1,10 | 1,13 | 1,06 | 1,11 | 0,45% | 477.673,00 |