32,500€
2,20%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 05.06.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -3,64% | - |
| 04.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 03.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 02.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 30.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 29.05.2025 | 33,80 | 33,80 | 32,80 | 33,00 | -0,60% | - |
| 28.05.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -1,19% | - |
| 27.05.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 1,82% | - |
| 26.05.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 23.05.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -1,80% | - |
| 22.05.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | - |
| 21.05.2025 | 34,40 | 34,40 | 33,20 | 33,20 | -4,05% | - |
| 20.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 19.05.2025 | 34,40 | 34,80 | 34,40 | 34,80 | -0,57% | - |
| 16.05.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 15.05.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 0,00% | - |
| 14.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 12.05.2025 | 34,00 | 35,20 | 34,00 | 35,20 | 4,76% | - |
| 09.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 08.05.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 4,29% | - |
| 07.05.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 06.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 05.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 02.05.2025 | 31,80 | 32,80 | 31,80 | 32,80 | 5,13% | - |
| 30.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 29.04.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | - |
| 28.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 25.04.2025 | 32,20 | 32,20 | 31,20 | 31,20 | -1,89% | - |
| 24.04.2025 | 32,20 | 32,20 | 31,60 | 31,80 | -1,24% | - |
| 23.04.2025 | 32,20 | 32,40 | 32,20 | 32,20 | 1,90% | - |
| 22.04.2025 | 30,20 | 31,60 | 30,20 | 31,60 | 1,28% | - |
| 17.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 16.04.2025 | 30,20 | 30,80 | 30,20 | 30,80 | -1,28% | - |
| 15.04.2025 | 30,00 | 31,20 | 30,00 | 31,20 | 3,31% | - |
| 14.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 11.04.2025 | 30,80 | 30,80 | 30,00 | 30,00 | -9,64% | - |
| 10.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 5,73% | - |
| 09.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 08.04.2025 | 32,60 | 32,60 | 32,00 | 32,00 | 2,56% | - |
| 07.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 04.04.2025 | 32,80 | 32,80 | 31,60 | 32,40 | -2,41% | - |
| 03.04.2025 | 35,20 | 35,20 | 33,20 | 33,20 | -9,78% | - |
| 02.04.2025 | 37,00 | 37,00 | 36,40 | 36,80 | 0,00% | - |
| 01.04.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -1,60% | - |
| 31.03.2025 | 36,80 | 37,40 | 36,80 | 37,40 | -0,53% | - |
| 28.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 27.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 26.03.2025 | 38,00 | 38,40 | 37,60 | 38,40 | 3,23% | 150,00 |
| 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 | 1,09% | - |
| 18.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 17.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 15.03.2025 | 36,20 | 36,80 | 36,20 | 36,80 | 1,66% | - |
| 13.03.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 0,00% | - |
| 12.03.2025 | 36,40 | 36,40 | 35,60 | 36,20 | 1,12% | 10,00 |
| 11.03.2025 | 36,20 | 36,20 | 35,60 | 35,80 | -2,19% | 10,00 |
| 10.03.2025 | 37,80 | 37,80 | 36,60 | 36,60 | -5,18% | - |
| 07.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 06.03.2025 | 38,40 | 38,60 | 38,40 | 38,60 | -0,52% | - |
| 05.03.2025 | 40,20 | 40,20 | 38,80 | 38,80 | -2,02% | - |
| 04.03.2025 | 41,80 | 41,80 | 39,60 | 39,60 | -4,81% | - |
| 03.03.2025 | 42,20 | 42,20 | 41,60 | 41,60 | 0,97% | - |
| 28.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 27.02.2025 | 40,40 | 41,20 | 40,40 | 41,20 | 3,00% | - |
| 26.02.2025 | 41,00 | 41,00 | 40,00 | 40,00 | -3,38% | - |
| 24.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 21.02.2025 | 42,00 | 42,00 | 41,60 | 41,60 | -0,95% | - |
| 20.02.2025 | 42,60 | 42,60 | 41,80 | 42,00 | -1,41% | - |
| 19.02.2025 | 42,60 | 42,60 | 42,20 | 42,60 | 0,00% | - |
| 18.02.2025 | 42,80 | 42,80 | 42,40 | 42,60 | 0,00% | 200,00 |
| 17.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 14.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 13.02.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,00% | - |
| 12.02.2025 | 43,60 | 43,60 | 42,60 | 42,60 | -2,29% | 300,00 |
| 11.02.2025 | 42,80 | 43,60 | 42,80 | 43,60 | 1,87% | - |
| 10.02.2025 | 43,40 | 43,40 | 42,80 | 42,80 | -1,38% | - |
| 07.02.2025 | 43,60 | 43,60 | 43,20 | 43,40 | 0,00% | - |
| 06.02.2025 | 43,00 | 43,40 | 43,00 | 43,40 | 1,88% | - |
| 05.02.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,47% | - |
| 04.02.2025 | 42,80 | 42,80 | 42,40 | 42,40 | -0,93% | - |
| 03.02.2025 | 42,00 | 42,80 | 42,00 | 42,80 | 0,47% | - |
| 31.01.2025 | 41,20 | 42,60 | 41,20 | 42,60 | 3,90% | - |
| 30.01.2025 | 39,60 | 41,00 | 39,60 | 41,00 | 4,59% | - |
| 29.01.2025 | 39,60 | 39,60 | 39,20 | 39,20 | -0,51% | - |
| 28.01.2025 | 37,80 | 39,40 | 37,80 | 39,40 | 3,14% | - |
| 24.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 23.01.2025 | 38,20 | 38,60 | 38,20 | 38,40 | 0,52% | - |
| 22.01.2025 | 39,00 | 39,00 | 38,20 | 38,20 | -2,05% | - |
| 21.01.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 1,04% | - |
| 20.01.2025 | 39,00 | 39,00 | 38,60 | 38,60 | -0,52% | - |
| 17.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 16.01.2025 | 39,20 | 39,20 | 38,60 | 38,60 | -1,03% | - |
| 15.01.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 2,09% | - |
| 14.01.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 1,60% | - |
| 13.01.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 2,17% | - |
| 10.01.2025 | 37,00 | 37,00 | 36,80 | 36,80 | -1,60% | - |