33,000€
1,23%
Echtzeit-Aktienkurs First Merchants Corp
Bid:
Ask:
Aktienkurse zur First Merchants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 32,50 | 33,20 | 32,40 | 33,10 | 1,53% | - |
| 26.06.2025 | 31,80 | 32,60 | 31,60 | 32,60 | 1,88% | - |
| 25.06.2025 | 32,00 | 32,30 | 31,70 | 32,00 | -0,31% | - |
| 24.06.2025 | 31,90 | 32,70 | 31,80 | 32,10 | 0,00% | - |
| 23.06.2025 | 31,20 | 32,10 | 31,20 | 32,10 | 2,56% | - |
| 20.06.2025 | 31,00 | 31,50 | 30,90 | 31,30 | 1,62% | - |
| 19.06.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -1,28% | - |
| 18.06.2025 | 30,80 | 31,40 | 30,60 | 31,20 | 0,97% | - |
| 17.06.2025 | 30,80 | 31,20 | 30,60 | 30,90 | -0,32% | - |
| 16.06.2025 | 31,20 | 31,60 | 30,90 | 31,00 | -0,64% | - |
| 13.06.2025 | 32,20 | 32,20 | 31,10 | 31,20 | -2,80% | - |
| 12.06.2025 | 32,40 | 32,50 | 31,70 | 32,10 | -1,53% | - |
| 11.06.2025 | 33,00 | 33,30 | 32,50 | 32,60 | -1,81% | - |
| 10.06.2025 | 32,60 | 33,60 | 32,50 | 33,20 | 1,53% | - |
| 09.06.2025 | 32,40 | 32,90 | 32,30 | 32,70 | 0,62% | - |
| 06.06.2025 | 32,00 | 32,70 | 31,80 | 32,50 | 1,25% | - |
| 05.06.2025 | 32,20 | 32,50 | 31,70 | 32,10 | -0,93% | - |
| 04.06.2025 | 33,20 | 33,40 | 32,40 | 32,40 | -2,41% | - |
| 03.06.2025 | 32,50 | 33,50 | 32,40 | 33,20 | 1,84% | - |
| 02.06.2025 | 33,20 | 33,20 | 32,40 | 32,60 | -2,10% | - |
| 30.05.2025 | 33,30 | 33,60 | 33,00 | 33,30 | 0,00% | - |
| 29.05.2025 | 33,20 | 34,00 | 33,10 | 33,30 | 0,30% | - |
| 28.05.2025 | 33,80 | 34,00 | 33,20 | 33,20 | -1,48% | - |
| 27.05.2025 | 32,80 | 33,90 | 32,80 | 33,70 | 1,51% | - |
| 26.05.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 0,91% | - |
| 23.05.2025 | 33,50 | 33,50 | 32,50 | 32,90 | -1,50% | - |
| 22.05.2025 | 33,40 | 34,00 | 33,20 | 33,40 | 0,00% | - |
| 21.05.2025 | 34,60 | 34,60 | 33,30 | 33,40 | -3,75% | - |
| 20.05.2025 | 35,00 | 35,20 | 34,50 | 34,70 | -0,86% | - |
| 19.05.2025 | 35,10 | 35,10 | 33,50 | 35,00 | -0,28% | - |
| 16.05.2025 | 35,10 | 35,30 | 34,50 | 35,10 | 0,00% | - |
| 15.05.2025 | 35,00 | 35,30 | 33,90 | 35,10 | 0,00% | - |
| 14.05.2025 | 35,20 | 35,30 | 34,20 | 35,10 | 0,00% | - |
| 13.05.2025 | 35,40 | 35,40 | 34,90 | 35,10 | -0,57% | - |
| 12.05.2025 | 33,80 | 35,70 | 33,80 | 35,30 | 4,44% | - |
| 09.05.2025 | 34,00 | 34,10 | 33,40 | 33,80 | -0,59% | - |
| 08.05.2025 | 32,60 | 34,30 | 32,60 | 34,00 | 2,72% | - |
| 07.05.2025 | 32,70 | 33,20 | 32,70 | 33,10 | 1,22% | - |
| 06.05.2025 | 32,90 | 32,90 | 31,70 | 32,70 | -0,61% | - |
| 05.05.2025 | 33,00 | 33,30 | 32,30 | 32,90 | 0,00% | - |
| 02.05.2025 | 31,40 | 33,10 | 31,40 | 32,90 | 4,78% | - |
| 30.04.2025 | 31,60 | 33,00 | 30,70 | 31,40 | -0,63% | - |
| 29.04.2025 | 31,20 | 31,70 | 30,90 | 31,60 | 1,28% | - |
| 28.04.2025 | 31,20 | 33,00 | 30,80 | 31,20 | -0,64% | - |
| 25.04.2025 | 32,00 | 33,10 | 31,00 | 31,40 | -1,88% | - |
| 24.04.2025 | 32,60 | 33,50 | 30,80 | 32,00 | -1,84% | - |
| 23.04.2025 | 31,80 | 33,30 | 31,80 | 32,60 | 2,84% | - |
| 22.04.2025 | 30,90 | 31,80 | 30,20 | 31,70 | 1,60% | - |
| 17.04.2025 | 31,20 | 31,60 | 30,70 | 31,20 | 0,32% | - |
| 16.04.2025 | 31,20 | 31,50 | 30,60 | 31,10 | 0,00% | - |
| 15.04.2025 | 30,20 | 31,50 | 30,10 | 31,10 | 2,98% | - |
| 14.04.2025 | 29,80 | 30,60 | 29,50 | 30,20 | 1,00% | - |
| 11.04.2025 | 30,80 | 30,90 | 29,40 | 29,90 | -2,29% | - |
| 10.04.2025 | 33,70 | 33,70 | 30,20 | 30,60 | -9,20% | - |
| 09.04.2025 | 31,80 | 34,50 | 30,70 | 33,70 | 5,97% | - |
| 08.04.2025 | 32,50 | 34,50 | 31,50 | 31,80 | -1,85% | - |
| 07.04.2025 | 32,20 | 33,60 | 30,60 | 32,40 | 0,62% | - |
| 04.04.2025 | 33,00 | 33,00 | 31,00 | 32,20 | -2,72% | - |
| 03.04.2025 | 36,90 | 36,90 | 32,90 | 33,10 | -10,30% | 200,00 |
| 02.04.2025 | 37,20 | 37,30 | 36,50 | 36,90 | -1,07% | - |
| 01.04.2025 | 37,30 | 37,50 | 36,60 | 37,30 | -0,53% | - |
| 31.03.2025 | 37,10 | 38,30 | 36,50 | 37,50 | 0,54% | - |
| 28.03.2025 | 38,00 | 38,20 | 37,10 | 37,30 | -2,10% | - |
| 27.03.2025 | 38,30 | 38,40 | 37,70 | 38,10 | 0,00% | - |
| 26.03.2025 | 37,90 | 38,60 | 37,70 | 38,10 | 0,53% | - |
| 25.03.2025 | 38,30 | 40,00 | 37,90 | 37,90 | -1,04% | - |
| 24.03.2025 | 37,00 | 38,50 | 37,00 | 38,30 | 2,68% | - |
| 21.03.2025 | 37,70 | 38,00 | 36,90 | 37,30 | -1,06% | - |
| 20.03.2025 | 39,00 | 39,00 | 37,10 | 37,70 | -5,99% | - |
| 19.03.2025 | 37,10 | 40,10 | 36,90 | 40,10 | 8,09% | 500,00 |
| 18.03.2025 | 37,30 | 37,40 | 36,60 | 37,10 | 7,85% | - |
| 17.03.2025 | 37,00 | 37,50 | 34,40 | 34,40 | -7,28% | - |
| 14.03.2025 | 36,00 | 37,10 | 36,00 | 37,10 | 3,06% | - |
| 13.03.2025 | 35,90 | 37,00 | 35,90 | 36,00 | 1,12% | - |
| 12.03.2025 | 35,40 | 36,20 | 35,30 | 35,60 | 1,71% | - |
| 11.03.2025 | 36,30 | 36,40 | 35,00 | 35,00 | -2,51% | - |
| 10.03.2025 | 37,30 | 37,80 | 35,90 | 35,90 | -6,02% | - |
| 07.03.2025 | 38,70 | 38,90 | 37,40 | 38,20 | -2,05% | - |
| 06.03.2025 | 38,50 | 39,10 | 37,70 | 39,00 | 1,04% | - |
| 05.03.2025 | 40,00 | 40,40 | 37,80 | 38,60 | -3,50% | - |
| 04.03.2025 | 41,70 | 41,90 | 39,90 | 40,00 | -4,08% | - |
| 03.03.2025 | 41,40 | 42,50 | 40,60 | 41,70 | -1,18% | - |
| 28.02.2025 | 41,30 | 42,40 | 40,20 | 42,20 | 2,18% | - |
| 27.02.2025 | 40,00 | 41,40 | 39,90 | 41,30 | 3,51% | - |
| 26.02.2025 | 40,90 | 41,50 | 39,50 | 39,90 | -2,21% | - |
| 25.02.2025 | 41,10 | 41,70 | 40,50 | 40,80 | -0,97% | - |
| 24.02.2025 | 41,50 | 42,50 | 41,10 | 41,20 | -0,96% | - |
| 21.02.2025 | 42,10 | 42,70 | 41,50 | 41,60 | -1,19% | - |
| 20.02.2025 | 42,70 | 42,70 | 39,00 | 42,10 | -1,17% | - |
| 19.02.2025 | 42,70 | 42,90 | 42,00 | 42,60 | -0,23% | 220,00 |
| 18.02.2025 | 42,50 | 43,10 | 42,40 | 42,70 | 0,23% | 200,00 |
| 17.02.2025 | 43,20 | 43,20 | 42,40 | 42,60 | 0,00% | - |
| 14.02.2025 | 42,70 | 43,30 | 39,20 | 42,60 | -0,47% | 420,00 |
| 13.02.2025 | 42,70 | 42,80 | 38,90 | 42,80 | 0,47% | - |
| 12.02.2025 | 43,70 | 43,70 | 42,40 | 42,60 | -2,29% | - |
| 11.02.2025 | 42,90 | 43,70 | 41,00 | 43,60 | 1,63% | - |
| 10.02.2025 | 43,30 | 43,60 | 42,70 | 42,90 | -0,92% | - |
| 07.02.2025 | 43,50 | 43,70 | 42,60 | 43,30 | -0,69% | - |
| 06.02.2025 | 42,90 | 43,80 | 41,30 | 43,60 | 1,63% | - |
| 05.02.2025 | 42,70 | 42,90 | 39,60 | 42,90 | 0,47% | - |