32,000€
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 32,10 | 32,20 | 31,60 | 32,00 | -1,84% | - |
| 29.09.2025 | 32,70 | 32,70 | 32,60 | 32,60 | -2,40% | - |
| 26.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,89% | - |
| 25.09.2025 | 33,70 | 33,70 | 33,60 | 33,70 | 0,00% | - |
| 24.09.2025 | 33,50 | 33,80 | 33,50 | 33,70 | -0,30% | - |
| 23.09.2025 | 34,10 | 34,10 | 33,80 | 33,80 | -0,59% | - |
| 22.09.2025 | 34,30 | 34,30 | 34,00 | 34,00 | -0,87% | - |
| 19.09.2025 | 34,80 | 35,00 | 34,30 | 34,30 | 0,29% | - |
| 18.09.2025 | 33,80 | 34,30 | 33,80 | 34,20 | 2,40% | 2,00 |
| 17.09.2025 | 33,30 | 33,40 | 33,10 | 33,40 | -0,60% | - |
| 16.09.2025 | 33,70 | 33,70 | 33,50 | 33,60 | -1,47% | - |
| 15.09.2025 | 34,20 | 34,20 | 34,00 | 34,10 | -0,87% | - |
| 12.09.2025 | 34,40 | 34,50 | 34,40 | 34,40 | 0,00% | - |
| 11.09.2025 | 34,40 | 34,50 | 34,40 | 34,40 | 0,00% | - |
| 10.09.2025 | 34,40 | 34,50 | 34,30 | 34,40 | 0,00% | - |
| 09.09.2025 | 34,70 | 34,90 | 34,40 | 34,40 | -1,71% | - |
| 08.09.2025 | 35,00 | 35,10 | 35,00 | 35,00 | 0,00% | - |
| 05.09.2025 | 35,60 | 35,90 | 34,80 | 35,00 | -2,23% | - |
| 04.09.2025 | 35,30 | 35,90 | 35,30 | 35,80 | 1,70% | 1,00 |
| 03.09.2025 | 35,40 | 35,80 | 34,90 | 35,20 | -0,56% | - |
| 02.09.2025 | 35,50 | 35,60 | 34,90 | 35,40 | 0,00% | - |
| 01.09.2025 | 35,50 | 35,50 | 35,40 | 35,40 | -0,28% | - |
| 29.08.2025 | 35,60 | 35,90 | 35,40 | 35,50 | -0,56% | - |
| 28.08.2025 | 35,90 | 36,10 | 35,30 | 35,70 | -0,56% | - |
| 27.08.2025 | 35,70 | 36,10 | 35,50 | 35,90 | 0,84% | - |
| 26.08.2025 | 35,30 | 35,90 | 35,00 | 35,60 | 0,56% | - |
| 25.08.2025 | 35,60 | 35,70 | 35,30 | 35,40 | -0,56% | - |
| 22.08.2025 | 34,30 | 35,70 | 33,80 | 35,60 | 4,09% | - |
| 21.08.2025 | 33,90 | 34,30 | 33,30 | 34,20 | 0,88% | - |
| 20.08.2025 | 33,80 | 34,10 | 33,60 | 33,90 | 0,30% | - |
| 19.08.2025 | 33,40 | 33,90 | 31,60 | 33,80 | 1,20% | - |
| 18.08.2025 | 33,20 | 33,80 | 33,10 | 33,40 | 0,60% | - |
| 15.08.2025 | 34,00 | 34,20 | 33,10 | 33,20 | -2,06% | - |
| 14.08.2025 | 33,80 | 34,00 | 33,00 | 33,90 | 0,30% | - |
| 13.08.2025 | 33,20 | 33,80 | 33,10 | 33,80 | 1,50% | - |
| 12.08.2025 | 32,20 | 33,30 | 32,10 | 33,30 | 3,10% | - |
| 11.08.2025 | 32,40 | 34,20 | 32,10 | 32,30 | 0,31% | - |
| 08.08.2025 | 31,80 | 32,80 | 31,60 | 32,20 | 1,26% | - |
| 07.08.2025 | 32,10 | 32,50 | 31,80 | 31,80 | -1,24% | - |
| 06.08.2025 | 32,60 | 33,50 | 32,10 | 32,20 | -1,23% | - |
| 05.08.2025 | 32,40 | 33,00 | 32,00 | 32,60 | 0,62% | - |
| 04.08.2025 | 32,10 | 32,50 | 31,90 | 32,40 | 0,93% | - |
| 01.08.2025 | 33,40 | 33,40 | 31,80 | 32,10 | -3,89% | 242,00 |
| 31.07.2025 | 33,80 | 34,30 | 33,20 | 33,40 | -1,18% | - |
| 30.07.2025 | 34,40 | 35,20 | 33,70 | 33,80 | -1,74% | - |
| 29.07.2025 | 34,60 | 35,30 | 34,30 | 34,40 | -0,58% | - |
| 28.07.2025 | 34,00 | 35,80 | 33,90 | 34,60 | 2,06% | - |
| 25.07.2025 | 33,80 | 34,10 | 33,50 | 33,90 | 0,00% | - |
| 24.07.2025 | 35,00 | 35,10 | 33,70 | 33,90 | -3,14% | - |
| 23.07.2025 | 35,30 | 35,90 | 34,50 | 35,00 | -0,28% | - |
| 22.07.2025 | 35,00 | 35,30 | 34,80 | 35,10 | 0,86% | - |
| 21.07.2025 | 35,00 | 35,10 | 34,30 | 34,80 | -0,29% | - |
| 18.07.2025 | 35,10 | 35,30 | 34,50 | 34,90 | -0,57% | - |
| 17.07.2025 | 34,70 | 35,30 | 34,00 | 35,10 | 0,86% | - |
| 16.07.2025 | 34,60 | 35,00 | 34,00 | 34,80 | 0,58% | - |
| 15.07.2025 | 35,80 | 35,80 | 34,60 | 34,60 | -3,35% | - |
| 14.07.2025 | 35,10 | 35,90 | 34,80 | 35,80 | 1,70% | - |
| 11.07.2025 | 35,60 | 35,60 | 34,70 | 35,20 | -1,40% | - |
| 10.07.2025 | 35,20 | 35,80 | 34,40 | 35,70 | 1,71% | - |
| 09.07.2025 | 34,80 | 35,20 | 34,70 | 35,10 | 0,57% | - |
| 08.07.2025 | 34,40 | 35,20 | 34,20 | 34,90 | 1,45% | - |
| 07.07.2025 | 34,40 | 35,10 | 34,20 | 34,40 | 0,00% | - |
| 04.07.2025 | 34,60 | 34,60 | 34,40 | 34,40 | -0,86% | - |
| 03.07.2025 | 34,20 | 35,00 | 33,50 | 34,70 | 1,46% | - |
| 02.07.2025 | 33,70 | 34,40 | 33,70 | 34,20 | 1,18% | - |
| 01.07.2025 | 32,60 | 34,10 | 32,30 | 33,80 | 3,68% | - |
| 30.06.2025 | 33,20 | 33,30 | 32,00 | 32,60 | -1,51% | - |
| 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% | - |