0,890$
-5,32%
Echtzeit-Aktienkurs Expion360 Inc
Bid:
Ask:
Aktienkurse zur Expion360 Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,94 | 0,96 | 0,88 | 0,89 | -5,31% | 160.856,00 |
| 16.12.2025 | 0,91 | 0,98 | 0,89 | 0,94 | -4,09% | 198.727,00 |
| 15.12.2025 | 1,05 | 1,07 | 0,98 | 0,98 | -6,67% | 308.781,00 |
| 12.12.2025 | 1,16 | 1,20 | 1,05 | 1,05 | -9,48% | 316.213,00 |
| 11.12.2025 | 1,21 | 1,22 | 1,16 | 1,16 | -5,69% | 134.560,00 |
| 10.12.2025 | 1,23 | 1,26 | 1,21 | 1,23 | 0,00% | 181.736,00 |
| 09.12.2025 | 1,21 | 1,25 | 1,20 | 1,23 | 1,65% | 181.091,00 |
| 08.12.2025 | 1,22 | 1,24 | 1,17 | 1,21 | 0,83% | 262.584,00 |
| 05.12.2025 | 1,23 | 1,25 | 1,19 | 1,20 | -3,23% | 282.045,00 |
| 04.12.2025 | 1,17 | 1,24 | 1,15 | 1,24 | 5,98% | 341.502,00 |
| 03.12.2025 | 1,14 | 1,18 | 1,12 | 1,17 | 2,63% | 236.023,00 |
| 02.12.2025 | 1,08 | 1,14 | 1,07 | 1,14 | 4,59% | 186.873,00 |
| 01.12.2025 | 1,15 | 1,15 | 1,07 | 1,09 | -6,03% | 269.273,00 |
| 28.11.2025 | 1,16 | 1,19 | 1,14 | 1,16 | 0,87% | 281.563,00 |
| 26.11.2025 | 1,09 | 1,17 | 1,08 | 1,15 | 5,50% | 649.487,00 |
| 25.11.2025 | 1,07 | 1,14 | 1,04 | 1,09 | 1,87% | 587.862,00 |
| 24.11.2025 | 1,12 | 1,12 | 1,05 | 1,07 | -5,31% | 330.737,00 |
| 21.11.2025 | 1,02 | 1,16 | 1,00 | 1,13 | 10,78% | 1.347.121,00 |
| 20.11.2025 | 1,05 | 1,07 | 1,01 | 1,02 | 0,00% | 307.570,00 |
| 19.11.2025 | 0,99 | 1,10 | 0,99 | 1,02 | 0,99% | 575.798,00 |
| 18.11.2025 | 1,07 | 1,08 | 1,01 | 1,01 | -8,18% | 540.408,00 |
| 17.11.2025 | 1,08 | 1,21 | 1,06 | 1,10 | -5,17% | 1.653.712,00 |
| 14.11.2025 | 1,59 | 1,60 | 1,13 | 1,16 | -8,66% | 27.899.786,00 |
| 13.11.2025 | 1,25 | 1,33 | 1,23 | 1,27 | 0,00% | 7.062.856,00 |
| 12.11.2025 | 1,27 | 1,29 | 1,23 | 1,27 | 0,00% | 128.434,00 |
| 11.11.2025 | 1,23 | 1,28 | 1,22 | 1,27 | 0,79% | 227.409,00 |
| 10.11.2025 | 1,20 | 1,32 | 1,17 | 1,26 | 8,62% | 311.620,00 |
| 07.11.2025 | 1,14 | 1,18 | 1,11 | 1,16 | -1,69% | 181.373,00 |
| 06.11.2025 | 1,24 | 1,27 | 1,15 | 1,18 | -4,84% | 260.402,00 |
| 05.11.2025 | 1,24 | 1,29 | 1,23 | 1,24 | 0,00% | 196.348,00 |
| 04.11.2025 | 1,28 | 1,30 | 1,22 | 1,24 | -5,34% | 242.231,00 |
| 03.11.2025 | 1,33 | 1,34 | 1,28 | 1,31 | -2,24% | 147.821,00 |
| 31.10.2025 | 1,28 | 1,40 | 1,28 | 1,34 | 4,69% | 161.537,00 |
| 30.10.2025 | 1,37 | 1,37 | 1,27 | 1,28 | -6,57% | 388.240,00 |
| 29.10.2025 | 1,37 | 1,41 | 1,37 | 1,37 | -1,44% | 177.629,00 |
| 28.10.2025 | 1,38 | 1,43 | 1,36 | 1,39 | 2,21% | 269.808,00 |
| 27.10.2025 | 1,37 | 1,40 | 1,35 | 1,36 | -0,73% | 234.095,00 |
| 24.10.2025 | 1,43 | 1,44 | 1,36 | 1,37 | -4,20% | 403.929,00 |
| 23.10.2025 | 1,39 | 1,45 | 1,39 | 1,43 | 2,88% | 209.321,00 |
| 22.10.2025 | 1,45 | 1,47 | 1,34 | 1,39 | -6,08% | 597.811,00 |
| 21.10.2025 | 1,56 | 1,60 | 1,48 | 1,48 | -5,13% | 463.764,00 |
| 20.10.2025 | 1,52 | 1,60 | 1,52 | 1,56 | 2,63% | 405.361,00 |
| 17.10.2025 | 1,55 | 1,55 | 1,41 | 1,52 | 1,33% | 856.310,00 |
| 16.10.2025 | 1,54 | 1,63 | 1,45 | 1,50 | -1,32% | 798.410,00 |
| 15.10.2025 | 1,62 | 1,72 | 1,50 | 1,52 | -5,00% | 957.568,00 |
| 14.10.2025 | 1,61 | 1,70 | 1,40 | 1,60 | -5,33% | 2.421.390,00 |
| 13.10.2025 | 1,40 | 1,77 | 1,40 | 1,69 | 23,36% | 5.138.373,00 |
| 10.10.2025 | 1,50 | 1,51 | 1,34 | 1,37 | -8,67% | 940.968,00 |
| 09.10.2025 | 1,49 | 1,56 | 1,49 | 1,50 | 1,35% | 427.063,00 |
| 08.10.2025 | 1,50 | 1,51 | 1,47 | 1,48 | -2,63% | 412.213,00 |
| 07.10.2025 | 1,60 | 1,64 | 1,50 | 1,52 | -3,18% | 700.961,00 |
| 06.10.2025 | 1,67 | 1,68 | 1,55 | 1,57 | -7,65% | 921.717,00 |
| 03.10.2025 | 1,55 | 1,80 | 1,54 | 1,70 | 11,11% | 579.041,00 |
| 02.10.2025 | 1,51 | 1,53 | 1,48 | 1,53 | 0,00% | 426.488,00 |
| 01.10.2025 | 1,49 | 1,57 | 1,46 | 1,53 | 6,25% | 882.680,00 |
| 30.09.2025 | 1,40 | 1,51 | 1,36 | 1,44 | 0,00% | 1.065.233,00 |
| 29.09.2025 | 1,44 | 1,58 | 1,43 | 1,44 | -2,70% | 1.036.228,00 |
| 26.09.2025 | 1,51 | 1,67 | 1,47 | 1,48 | 0,00% | 1.238.889,00 |
| 25.09.2025 | 1,64 | 1,69 | 1,48 | 1,48 | -14,94% | 2.492.543,00 |
| 24.09.2025 | 1,81 | 2,05 | 1,66 | 1,74 | 31,82% | 36.903.411,00 |
| 23.09.2025 | 1,47 | 1,52 | 1,31 | 1,32 | -16,46% | 3.811.077,00 |
| 22.09.2025 | 1,40 | 1,66 | 1,36 | 1,58 | 24,41% | 4.397.452,00 |
| 19.09.2025 | 1,25 | 1,29 | 1,23 | 1,27 | 1,60% | 265.700,00 |
| 18.09.2025 | 1,23 | 1,26 | 1,23 | 1,25 | 2,46% | 271.479,00 |
| 17.09.2025 | 1,22 | 1,27 | 1,21 | 1,22 | -3,94% | 392.752,00 |
| 16.09.2025 | 1,23 | 1,30 | 1,23 | 1,27 | 2,42% | 308.462,00 |
| 15.09.2025 | 1,24 | 1,30 | 1,23 | 1,24 | 0,00% | 268.210,00 |
| 12.09.2025 | 1,42 | 1,47 | 1,22 | 1,24 | -15,65% | 767.727,00 |
| 11.09.2025 | 1,23 | 1,49 | 1,22 | 1,47 | 20,49% | 1.533.580,00 |
| 10.09.2025 | 1,17 | 1,23 | 1,15 | 1,22 | 2,52% | 600.105,00 |
| 09.09.2025 | 1,17 | 1,26 | 1,16 | 1,19 | -1,65% | 519.590,00 |
| 08.09.2025 | 1,21 | 1,26 | 1,18 | 1,21 | -2,42% | 633.541,00 |
| 05.09.2025 | 1,25 | 1,30 | 1,22 | 1,24 | -2,36% | 360.435,00 |
| 04.09.2025 | 1,39 | 1,46 | 1,11 | 1,27 | -11,81% | 1.197.922,00 |
| 03.09.2025 | 1,38 | 1,47 | 1,37 | 1,44 | 8,27% | 580.854,00 |
| 02.09.2025 | 1,43 | 1,47 | 1,25 | 1,33 | -11,33% | 1.162.201,00 |
| 29.08.2025 | 1,60 | 1,61 | 1,50 | 1,50 | -7,41% | 653.172,00 |
| 28.08.2025 | 1,63 | 1,71 | 1,62 | 1,62 | -2,41% | 445.967,00 |
| 27.08.2025 | 1,61 | 1,70 | 1,60 | 1,66 | 4,40% | 724.452,00 |
| 26.08.2025 | 1,62 | 1,65 | 1,54 | 1,59 | -3,05% | 790.406,00 |
| 25.08.2025 | 1,69 | 1,77 | 1,63 | 1,64 | -8,38% | 1.189.448,00 |
| 22.08.2025 | 1,71 | 1,88 | 1,66 | 1,79 | 16,99% | 13.125.116,00 |
| 21.08.2025 | 1,49 | 1,58 | 1,48 | 1,53 | -1,92% | 806.003,00 |
| 20.08.2025 | 1,70 | 1,74 | 1,49 | 1,56 | -8,77% | 1.288.479,00 |
| 19.08.2025 | 1,78 | 1,85 | 1,60 | 1,71 | -3,39% | 2.402.649,00 |
| 18.08.2025 | 2,09 | 2,21 | 1,77 | 1,77 | -4,32% | 6.135.103,00 |
| 15.08.2025 | 1,95 | 2,05 | 1,70 | 1,85 | -8,42% | 9.581.575,00 |
| 14.08.2025 | 3,66 | 5,50 | 1,93 | 2,02 | 54,20% | 386.183.424,00 |
| 13.08.2025 | 1,20 | 1,34 | 1,20 | 1,31 | 11,02% | 2.491.660,00 |
| 12.08.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 1,72% | 28.283,00 |
| 11.08.2025 | 1,15 | 1,19 | 1,11 | 1,16 | 5,45% | 41.129,00 |
| 08.08.2025 | 1,12 | 1,12 | 1,08 | 1,10 | 0,00% | 36.118,00 |
| 07.08.2025 | 1,11 | 1,13 | 1,08 | 1,10 | -0,90% | 45.152,00 |
| 06.08.2025 | 1,13 | 1,15 | 1,09 | 1,11 | -0,89% | 35.516,00 |
| 05.08.2025 | 1,15 | 1,20 | 1,11 | 1,12 | -2,61% | 61.120,00 |
| 04.08.2025 | 1,10 | 1,15 | 1,09 | 1,15 | 1,77% | 114.994,00 |
| 01.08.2025 | 1,15 | 1,18 | 1,10 | 1,13 | -3,42% | 79.361,00 |
| 31.07.2025 | 1,18 | 1,21 | 1,15 | 1,17 | -2,50% | 87.757,00 |
| 30.07.2025 | 1,34 | 1,34 | 1,20 | 1,20 | -12,41% | 157.671,00 |
| 29.07.2025 | 1,28 | 1,38 | 1,11 | 1,37 | 5,38% | 233.683,00 |