33,900€
-3,14%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 24.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 23.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 22.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 21.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 18.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 17.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 16.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 15.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 14.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 11.07.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 10.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 09.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 08.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 07.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 04.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 03.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 02.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 01.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 30.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 27.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 26.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 25.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 24.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 23.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 20.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 19.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 18.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 17.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 16.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 13.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 12.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 11.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 10.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 09.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 06.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 05.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 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 | -1,78% | - |
| 29.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 28.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 27.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 26.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 23.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 22.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 21.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 20.05.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 1,74% | 2,00 |
| 19.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 16.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 15.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 14.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 12.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 09.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 08.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 07.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 06.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 05.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 02.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 30.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 29.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 28.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 25.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 24.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 23.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 6,62% | - |
| 22.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 17.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 16.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 15.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 14.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 11.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -7,78% | - |
| 10.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 6,37% | - |
| 09.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 08.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 07.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -4,27% | - |
| 04.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -6,82% | - |
| 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% | - |