35,700€
0,56%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,60 | 36,10 | 35,40 | 35,70 | 0,56% | - |
| 05.06.2025 | 35,80 | 35,90 | 35,50 | 35,50 | -0,84% | - |
| 04.06.2025 | 36,40 | 36,50 | 35,70 | 35,80 | -1,38% | - |
| 03.06.2025 | 36,20 | 36,70 | 36,10 | 36,30 | 0,00% | - |
| 02.06.2025 | 37,00 | 37,00 | 36,10 | 36,30 | -1,63% | - |
| 30.05.2025 | 36,70 | 37,10 | 36,50 | 36,90 | 0,54% | - |
| 29.05.2025 | 36,50 | 37,20 | 36,00 | 36,70 | 0,55% | - |
| 28.05.2025 | 37,20 | 37,40 | 36,30 | 36,50 | -1,88% | - |
| 27.05.2025 | 37,30 | 37,70 | 36,80 | 37,20 | -0,53% | - |
| 26.05.2025 | 37,10 | 37,50 | 36,90 | 37,40 | 0,81% | - |
| 23.05.2025 | 37,10 | 37,50 | 36,50 | 37,10 | -0,54% | - |
| 22.05.2025 | 37,30 | 37,50 | 37,10 | 37,30 | 0,00% | - |
| 21.05.2025 | 37,70 | 37,70 | 37,20 | 37,30 | -1,58% | - |
| 20.05.2025 | 38,00 | 38,30 | 37,90 | 37,90 | -0,52% | - |
| 19.05.2025 | 37,90 | 38,30 | 37,50 | 38,10 | -0,52% | - |
| 16.05.2025 | 37,90 | 38,30 | 37,70 | 38,30 | 1,06% | - |
| 15.05.2025 | 36,90 | 37,90 | 36,50 | 37,90 | 2,71% | - |
| 14.05.2025 | 36,80 | 37,00 | 36,10 | 36,90 | 0,00% | - |
| 13.05.2025 | 37,70 | 37,80 | 36,90 | 36,90 | -1,60% | - |
| 12.05.2025 | 38,30 | 39,20 | 37,30 | 37,50 | -0,53% | - |
| 09.05.2025 | 37,90 | 37,90 | 37,50 | 37,70 | -0,53% | - |
| 08.05.2025 | 38,20 | 38,50 | 37,70 | 37,90 | -0,26% | - |
| 07.05.2025 | 37,90 | 38,10 | 37,50 | 38,00 | 0,26% | - |
| 06.05.2025 | 38,10 | 38,30 | 37,70 | 37,90 | -0,52% | - |
| 05.05.2025 | 37,70 | 38,30 | 37,50 | 38,10 | 0,00% | - |
| 02.05.2025 | 37,80 | 38,30 | 37,40 | 38,10 | 0,53% | - |
| 30.04.2025 | 37,80 | 37,90 | 37,20 | 37,90 | 0,00% | - |
| 29.04.2025 | 37,60 | 37,90 | 37,30 | 37,90 | 1,07% | - |
| 28.04.2025 | 37,10 | 37,50 | 37,00 | 37,50 | 0,54% | - |
| 25.04.2025 | 37,40 | 37,70 | 36,90 | 37,30 | 0,54% | - |
| 24.04.2025 | 37,80 | 37,80 | 37,10 | 37,10 | -1,07% | - |
| 23.04.2025 | 37,90 | 38,40 | 37,10 | 37,50 | 0,27% | - |
| 22.04.2025 | 36,30 | 37,70 | 36,10 | 37,40 | 1,91% | - |
| 17.04.2025 | 35,70 | 37,30 | 35,30 | 36,70 | 2,51% | - |
| 16.04.2025 | 36,30 | 36,40 | 35,70 | 35,80 | -1,92% | - |
| 15.04.2025 | 36,30 | 36,70 | 36,10 | 36,50 | 1,11% | - |
| 14.04.2025 | 35,70 | 36,50 | 35,70 | 36,10 | 0,56% | - |
| 11.04.2025 | 35,50 | 36,10 | 34,50 | 35,90 | 0,56% | 150,00 |
| 10.04.2025 | 36,00 | 36,30 | 34,80 | 35,70 | -0,56% | - |
| 09.04.2025 | 35,40 | 36,10 | 33,80 | 35,90 | 2,28% | 150,00 |
| 08.04.2025 | 35,50 | 36,20 | 34,90 | 35,10 | -1,13% | 300,00 |
| 07.04.2025 | 35,00 | 36,20 | 34,10 | 35,50 | -1,66% | 600,00 |
| 04.04.2025 | 37,20 | 37,60 | 35,80 | 36,10 | -2,96% | - |
| 03.04.2025 | 37,40 | 37,50 | 35,40 | 37,20 | -0,80% | 1.030,00 |
| 02.04.2025 | 37,40 | 37,50 | 36,90 | 37,50 | 0,00% | - |
| 01.04.2025 | 37,30 | 37,50 | 36,70 | 37,50 | 0,54% | - |
| 31.03.2025 | 37,00 | 37,50 | 36,80 | 37,30 | 1,08% | - |
| 28.03.2025 | 36,30 | 37,30 | 36,20 | 36,90 | 1,10% | - |
| 27.03.2025 | 35,90 | 36,70 | 35,50 | 36,50 | 1,67% | - |
| 26.03.2025 | 35,10 | 35,90 | 34,80 | 35,90 | 2,28% | 50,00 |
| 25.03.2025 | 36,50 | 36,50 | 34,90 | 35,10 | -3,31% | - |
| 24.03.2025 | 36,50 | 36,80 | 36,10 | 36,30 | -0,55% | - |
| 21.03.2025 | 36,50 | 36,80 | 36,30 | 36,50 | -0,54% | - |
| 20.03.2025 | 36,50 | 36,90 | 36,20 | 36,70 | 0,82% | - |
| 19.03.2025 | 36,50 | 37,00 | 36,20 | 36,40 | -0,27% | - |
| 18.03.2025 | 36,70 | 36,70 | 36,10 | 36,50 | 0,00% | 530,00 |
| 17.03.2025 | 36,50 | 36,70 | 36,20 | 36,50 | -0,54% | - |
| 14.03.2025 | 36,10 | 36,70 | 35,50 | 36,70 | 1,66% | - |
| 13.03.2025 | 35,10 | 36,10 | 35,00 | 36,10 | 2,85% | - |
| 12.03.2025 | 36,10 | 36,40 | 34,90 | 35,10 | -3,04% | - |
| 11.03.2025 | 36,50 | 36,50 | 35,70 | 36,20 | 0,28% | 100,00 |
| 10.03.2025 | 35,50 | 36,50 | 34,90 | 36,10 | 1,69% | - |
| 07.03.2025 | 35,60 | 35,90 | 35,10 | 35,50 | 0,00% | - |
| 06.03.2025 | 35,70 | 36,00 | 34,90 | 35,50 | -0,84% | - |
| 05.03.2025 | 37,00 | 37,30 | 35,50 | 35,80 | -3,50% | 165,00 |
| 04.03.2025 | 37,50 | 38,10 | 36,70 | 37,10 | -1,59% | 1.494,00 |
| 03.03.2025 | 37,30 | 37,70 | 36,80 | 37,70 | 1,07% | 100,00 |
| 28.02.2025 | 36,90 | 37,50 | 36,50 | 37,30 | 0,27% | 175,00 |
| 27.02.2025 | 39,30 | 41,20 | 37,00 | 37,20 | -9,05% | 200,00 |
| 26.02.2025 | 41,60 | 41,70 | 40,90 | 40,90 | -1,45% | - |
| 25.02.2025 | 40,80 | 41,50 | 40,40 | 41,50 | 1,47% | - |
| 24.02.2025 | 40,20 | 40,90 | 40,20 | 40,90 | 0,99% | - |
| 21.02.2025 | 39,50 | 40,50 | 39,30 | 40,50 | 3,05% | - |
| 20.02.2025 | 39,00 | 39,50 | 38,70 | 39,30 | 0,51% | - |
| 19.02.2025 | 38,80 | 39,10 | 38,80 | 39,10 | 0,51% | 60,00 |
| 18.02.2025 | 38,30 | 38,90 | 38,10 | 38,90 | 1,57% | - |
| 17.02.2025 | 38,10 | 38,30 | 38,10 | 38,30 | 0,52% | - |
| 14.02.2025 | 38,40 | 38,70 | 38,10 | 38,10 | -1,04% | - |
| 13.02.2025 | 38,40 | 38,70 | 38,30 | 38,50 | 0,00% | - |
| 12.02.2025 | 38,80 | 39,20 | 38,30 | 38,50 | -1,53% | - |
| 11.02.2025 | 38,70 | 39,10 | 38,10 | 39,10 | 1,56% | - |
| 10.02.2025 | 39,00 | 39,10 | 38,50 | 38,50 | -1,03% | - |
| 07.02.2025 | 38,20 | 39,00 | 38,00 | 38,90 | 0,52% | - |
| 06.02.2025 | 38,50 | 39,40 | 38,30 | 38,70 | 0,00% | - |
| 05.02.2025 | 38,50 | 38,90 | 38,20 | 38,70 | 0,52% | - |
| 04.02.2025 | 38,80 | 38,90 | 38,10 | 38,50 | -1,03% | - |
| 03.02.2025 | 38,20 | 38,90 | 38,00 | 38,90 | 1,57% | - |
| 31.01.2025 | 38,20 | 38,50 | 38,10 | 38,30 | 0,00% | - |
| 30.01.2025 | 38,10 | 38,60 | 37,70 | 38,30 | 0,52% | - |
| 29.01.2025 | 38,50 | 38,80 | 38,10 | 38,10 | -1,04% | - |
| 28.01.2025 | 39,00 | 39,50 | 38,10 | 38,50 | -1,03% | - |
| 27.01.2025 | 37,30 | 38,90 | 36,90 | 38,90 | 4,29% | - |
| 24.01.2025 | 37,50 | 37,50 | 36,60 | 37,30 | -0,53% | - |
| 23.01.2025 | 38,20 | 38,40 | 36,90 | 37,50 | -1,06% | 50,00 |
| 22.01.2025 | 38,60 | 39,40 | 37,90 | 37,90 | -2,07% | - |
| 21.01.2025 | 38,60 | 38,90 | 38,40 | 38,70 | 0,52% | - |
| 20.01.2025 | 38,70 | 38,80 | 38,30 | 38,50 | -0,52% | - |
| 17.01.2025 | 38,50 | 39,30 | 38,40 | 38,70 | -0,51% | - |
| 16.01.2025 | 38,10 | 38,90 | 37,90 | 38,90 | 2,10% | - |
| 15.01.2025 | 38,10 | 38,50 | 37,80 | 38,10 | 0,00% | - |