32,900€
-6,53%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,86% | - |
02.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
01.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
31.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
28.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
27.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
26.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
25.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
24.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
21.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
20.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
19.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 100,00 |
18.03.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 1,65% | 25,00 |
17.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
14.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
13.03.2025 | 35,80 | 36,80 | 35,80 | 36,80 | 3,37% | 10,00 |
12.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -5,82% | - |
10.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
07.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
06.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -4,48% | - |
05.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | - |
04.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
03.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
28.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
27.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
26.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
25.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
24.02.2025 | 41,40 | 41,60 | 41,40 | 41,60 | -0,95% | 305,00 |
21.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
20.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
19.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
18.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
17.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
14.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
13.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
12.02.2025 | 43,60 | 43,60 | 42,60 | 42,60 | -0,47% | 200,00 |
11.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
10.02.2025 | 43,40 | 43,60 | 43,40 | 43,60 | 0,00% | 21,00 |
07.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
06.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
05.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
04.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
03.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
31.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 4,04% | - |
30.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
29.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
28.01.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 5,85% | 26,00 |
27.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
24.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
23.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
22.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
21.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
20.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
17.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
16.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
15.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
14.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
13.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
10.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
09.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
08.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
07.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
06.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
03.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
02.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
30.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
27.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
23.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
20.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
19.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -4,93% | - |
18.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
17.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 4,02% | - |
16.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
13.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
12.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
11.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
10.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
09.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
06.12.2024 | 39,40 | 40,60 | 39,40 | 40,60 | 1,50% | 181,00 |
05.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
04.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
03.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
02.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
29.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
28.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
27.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
26.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
25.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 4,50% | - |
22.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
21.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
20.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
19.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
18.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
15.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
14.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
13.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
12.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 4,00% | - |
11.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
08.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
07.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 14,94% | - |