31,900€
1,59%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 31,60 | 32,00 | 31,40 | 31,40 | -0,63% | - |
| 17.03.2026 | 31,60 | 32,00 | 31,40 | 31,60 | 0,00% | - |
| 16.03.2026 | 31,80 | 32,00 | 31,60 | 31,60 | 0,00% | - |
| 13.03.2026 | 31,60 | 31,80 | 31,40 | 31,60 | 0,64% | - |
| 12.03.2026 | 31,60 | 31,80 | 31,20 | 31,40 | -0,63% | - |
| 11.03.2026 | 31,80 | 32,20 | 31,40 | 31,60 | -1,25% | - |
| 10.03.2026 | 31,60 | 32,20 | 31,00 | 32,00 | 1,27% | 10,00 |
| 09.03.2026 | 31,80 | 32,00 | 30,80 | 31,60 | -1,86% | - |
| 06.03.2026 | 32,80 | 32,80 | 31,40 | 32,20 | -3,01% | - |
| 05.03.2026 | 33,20 | 33,40 | 32,60 | 33,20 | -0,60% | - |
| 04.03.2026 | 33,40 | 34,00 | 33,20 | 33,40 | -0,60% | - |
| 03.03.2026 | 33,20 | 33,80 | 32,80 | 33,60 | 0,60% | - |
| 02.03.2026 | 32,80 | 33,60 | 32,60 | 33,40 | 1,83% | - |
| 27.02.2026 | 34,40 | 34,40 | 32,40 | 32,80 | -5,20% | - |
| 26.02.2026 | 34,40 | 35,00 | 34,00 | 34,60 | 0,00% | - |
| 25.02.2026 | 34,00 | 34,80 | 34,00 | 34,60 | 1,17% | - |
| 24.02.2026 | 34,40 | 34,60 | 34,00 | 34,20 | -0,58% | - |
| 23.02.2026 | 35,40 | 35,60 | 34,00 | 34,40 | -3,37% | - |
| 20.02.2026 | 35,60 | 36,00 | 35,20 | 35,60 | 0,56% | - |
| 19.02.2026 | 35,60 | 35,80 | 35,20 | 35,40 | -1,12% | - |
| 18.02.2026 | 35,60 | 36,40 | 35,60 | 35,80 | 0,56% | - |
| 17.02.2026 | 35,20 | 35,80 | 35,20 | 35,60 | 1,14% | - |
| 16.02.2026 | 35,20 | 35,40 | 35,20 | 35,20 | 0,00% | - |
| 13.02.2026 | 34,80 | 35,20 | 34,40 | 35,20 | 1,15% | - |
| 12.02.2026 | 35,20 | 35,40 | 34,20 | 34,80 | -1,14% | - |
| 11.02.2026 | 34,80 | 35,60 | 34,80 | 35,20 | 0,57% | - |
| 10.02.2026 | 35,00 | 35,20 | 34,60 | 35,00 | -0,57% | - |
| 09.02.2026 | 35,60 | 35,60 | 35,20 | 35,20 | -1,68% | - |
| 06.02.2026 | 35,20 | 35,80 | 35,20 | 35,80 | 1,70% | - |
| 05.02.2026 | 35,20 | 35,40 | 35,00 | 35,20 | -0,56% | - |
| 04.02.2026 | 34,40 | 35,60 | 34,20 | 35,40 | 2,91% | - |
| 03.02.2026 | 34,40 | 35,00 | 33,60 | 34,40 | -0,58% | - |
| 02.02.2026 | 33,00 | 34,80 | 33,00 | 34,60 | 3,59% | - |
| 30.01.2026 | 32,20 | 33,40 | 32,20 | 33,40 | 3,09% | - |
| 29.01.2026 | 31,40 | 32,40 | 31,40 | 32,40 | 2,53% | - |
| 28.01.2026 | 31,60 | 31,80 | 31,40 | 31,60 | 0,64% | - |
| 27.01.2026 | 31,80 | 32,00 | 31,40 | 31,40 | -1,88% | - |
| 26.01.2026 | 31,80 | 32,20 | 31,60 | 32,00 | 0,00% | - |
| 23.01.2026 | 33,60 | 33,60 | 32,00 | 32,00 | -4,76% | - |
| 22.01.2026 | 33,40 | 34,00 | 33,40 | 33,60 | 0,60% | - |
| 21.01.2026 | 32,00 | 33,60 | 31,80 | 33,40 | 4,38% | - |
| 20.01.2026 | 32,20 | 32,20 | 31,80 | 32,00 | -0,62% | - |
| 19.01.2026 | 32,40 | 32,60 | 32,20 | 32,20 | -1,23% | - |
| 16.01.2026 | 33,00 | 33,00 | 32,60 | 32,60 | -1,21% | - |
| 15.01.2026 | 32,20 | 33,20 | 32,20 | 33,00 | 2,48% | - |
| 14.01.2026 | 31,60 | 32,40 | 31,60 | 32,20 | 1,26% | - |
| 13.01.2026 | 32,00 | 32,20 | 31,60 | 31,80 | -0,62% | - |
| 12.01.2026 | 32,20 | 32,40 | 32,00 | 32,00 | -1,84% | - |
| 09.01.2026 | 33,00 | 33,00 | 32,40 | 32,60 | -1,21% | - |
| 08.01.2026 | 32,20 | 33,40 | 32,20 | 33,00 | 2,48% | - |
| 07.01.2026 | 32,60 | 32,60 | 32,00 | 32,20 | -1,23% | - |
| 06.01.2026 | 32,40 | 32,60 | 32,20 | 32,60 | 0,62% | - |
| 05.01.2026 | 31,80 | 32,80 | 31,80 | 32,40 | 1,89% | - |
| 02.01.2026 | 31,80 | 32,00 | 31,40 | 31,80 | -0,62% | - |
| 30.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 29.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 23.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 22.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 19.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 18.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 17.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 16.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 15.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 12.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 11.12.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 10.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 09.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 08.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 05.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 04.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 03.12.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 1,27% | - |
| 02.12.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -0,63% | - |
| 01.12.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | - |
| 28.11.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -0,63% | - |
| 27.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 26.11.2025 | 31,80 | 32,00 | 31,80 | 32,00 | -0,62% | - |
| 25.11.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 2,55% | - |
| 24.11.2025 | 31,80 | 31,80 | 31,40 | 31,40 | 3,29% | - |
| 21.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 20.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 19.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 18.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | - |
| 17.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 14.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 13.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 12.11.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -1,27% | - |
| 11.11.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 0,00% | - |
| 10.11.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 1,95% | - |
| 09.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 06.11.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -1,91% | - |
| 05.11.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 1,29% | - |
| 04.11.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 0,65% | - |
| 03.11.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | - |
| 31.10.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 0,66% | - |
| 30.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 29.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 28.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 27.10.2025 | 32,00 | 32,00 | 31,60 | 31,60 | 0,64% | - |
| 24.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |