42,280$
-0,68%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 42,60 | 43,00 | 42,11 | 42,28 | -0,68% | 7.354.980,00 |
| 23.04.2025 | 42,73 | 43,02 | 42,03 | 42,57 | -0,33% | 6.916.443,00 |
| 22.04.2025 | 42,03 | 43,01 | 42,03 | 42,71 | 2,18% | 6.546.414,00 |
| 21.04.2025 | 41,89 | 42,13 | 41,22 | 41,80 | -0,52% | 6.142.608,00 |
| 17.04.2025 | 40,99 | 42,41 | 40,86 | 42,02 | 2,99% | 8.445.299,00 |
| 16.04.2025 | 41,19 | 41,42 | 40,68 | 40,80 | -0,58% | 2.976.973,00 |
| 15.04.2025 | 41,22 | 41,58 | 41,00 | 41,04 | -0,19% | 2.577.977,00 |
| 14.04.2025 | 40,86 | 41,31 | 40,40 | 41,12 | 1,28% | 3.386.902,00 |
| 11.04.2025 | 40,14 | 40,82 | 39,88 | 40,60 | 1,27% | 4.128.027,00 |
| 10.04.2025 | 39,39 | 40,43 | 39,03 | 40,09 | 1,80% | 6.771.504,00 |
| 09.04.2025 | 38,09 | 39,60 | 37,58 | 39,38 | 2,79% | 7.654.024,00 |
| 08.04.2025 | 39,19 | 39,30 | 38,14 | 38,31 | -1,03% | 7.370.128,00 |
| 07.04.2025 | 39,15 | 39,62 | 38,35 | 38,71 | -1,68% | 7.084.302,00 |
| 04.04.2025 | 41,11 | 41,16 | 39,23 | 39,37 | -4,09% | 6.562.042,00 |
| 03.04.2025 | 40,90 | 41,35 | 40,61 | 41,05 | 1,16% | 4.761.815,00 |
| 02.04.2025 | 40,56 | 40,71 | 40,04 | 40,58 | 0,45% | 3.246.904,00 |
| 01.04.2025 | 40,37 | 40,48 | 39,97 | 40,40 | -0,05% | 3.606.502,00 |
| 31.03.2025 | 40,37 | 40,62 | 40,04 | 40,42 | 0,90% | 6.430.220,00 |
| 28.03.2025 | 39,57 | 40,37 | 39,47 | 40,06 | 1,55% | 6.996.403,00 |
| 27.03.2025 | 38,40 | 39,56 | 38,37 | 39,45 | 2,52% | 6.719.182,00 |
| 26.03.2025 | 38,14 | 38,59 | 38,05 | 38,48 | 1,40% | 5.076.022,00 |
| 25.03.2025 | 39,06 | 39,07 | 37,63 | 37,95 | -2,69% | 5.997.713,00 |
| 24.03.2025 | 39,51 | 39,65 | 38,98 | 39,00 | -1,42% | 3.683.807,00 |
| 21.03.2025 | 39,56 | 39,84 | 39,35 | 39,56 | -0,63% | 7.361.215,00 |
| 20.03.2025 | 39,79 | 40,00 | 39,53 | 39,81 | 0,63% | 5.134.340,00 |
| 19.03.2025 | 39,95 | 40,03 | 39,41 | 39,56 | -0,85% | 4.817.994,00 |
| 18.03.2025 | 39,73 | 39,97 | 39,50 | 39,90 | 0,18% | 3.882.676,00 |
| 17.03.2025 | 39,83 | 40,15 | 39,60 | 39,83 | 0,00% | 5.650.910,00 |
| 14.03.2025 | 39,12 | 39,87 | 38,75 | 39,83 | 1,76% | 4.582.979,00 |
| 13.03.2025 | 38,30 | 39,18 | 38,18 | 39,14 | 2,43% | 4.960.764,00 |
| 12.03.2025 | 38,92 | 39,03 | 38,02 | 38,21 | -2,40% | 7.298.905,00 |
| 11.03.2025 | 39,39 | 39,66 | 39,06 | 39,15 | -0,56% | 6.519.829,00 |
| 10.03.2025 | 38,54 | 39,51 | 38,47 | 39,37 | 2,10% | 7.360.879,00 |
| 07.03.2025 | 38,25 | 38,97 | 38,09 | 38,56 | 0,76% | 8.955.064,00 |
| 06.03.2025 | 38,55 | 38,55 | 37,92 | 38,27 | -0,67% | 5.409.998,00 |
| 05.03.2025 | 39,00 | 39,30 | 38,31 | 38,53 | -1,91% | 5.778.215,00 |
| 04.03.2025 | 39,79 | 40,06 | 39,22 | 39,28 | -0,83% | 9.174.481,00 |
| 03.03.2025 | 38,75 | 39,68 | 38,68 | 39,61 | 2,17% | 12.531.402,00 |
| 28.02.2025 | 38,73 | 38,80 | 37,91 | 38,77 | 0,60% | 10.169.959,00 |
| 27.02.2025 | 40,81 | 41,39 | 38,47 | 38,54 | -10,48% | 26.908.744,00 |
| 26.02.2025 | 43,33 | 43,58 | 42,96 | 43,05 | -1,03% | 7.387.409,00 |
| 25.02.2025 | 42,94 | 43,61 | 42,62 | 43,50 | 1,45% | 5.949.334,00 |
| 24.02.2025 | 42,36 | 42,91 | 42,08 | 42,88 | 1,40% | 6.991.534,00 |
| 21.02.2025 | 41,21 | 42,44 | 41,21 | 42,29 | 2,20% | 7.077.958,00 |
| 20.02.2025 | 40,69 | 41,44 | 40,41 | 41,38 | 1,77% | 3.726.674,00 |
| 19.02.2025 | 40,63 | 40,80 | 40,42 | 40,66 | 0,07% | 2.198.755,00 |
| 18.02.2025 | 40,07 | 40,70 | 39,92 | 40,63 | 1,58% | 3.483.576,00 |
| 14.02.2025 | 40,26 | 40,62 | 39,97 | 40,00 | -0,65% | 3.046.677,00 |
| 13.02.2025 | 40,05 | 40,34 | 39,90 | 40,26 | 0,65% | 2.793.700,00 |
| 12.02.2025 | 39,89 | 40,12 | 39,87 | 40,00 | -1,09% | 3.477.086,00 |
| 11.02.2025 | 39,66 | 40,47 | 39,37 | 40,44 | 1,46% | 3.406.439,00 |
| 10.02.2025 | 40,19 | 40,21 | 39,61 | 39,86 | -0,75% | 2.793.187,00 |
| 07.02.2025 | 39,68 | 40,32 | 39,57 | 40,16 | 0,07% | 4.044.734,00 |
| 06.02.2025 | 40,34 | 40,45 | 39,83 | 40,13 | -0,22% | 5.298.513,00 |
| 05.02.2025 | 40,24 | 40,51 | 39,97 | 40,22 | 0,68% | 5.805.274,00 |
| 04.02.2025 | 39,81 | 40,06 | 39,42 | 39,95 | -0,12% | 4.363.646,00 |
| 03.02.2025 | 39,61 | 40,07 | 39,35 | 40,00 | 0,50% | 4.059.557,00 |
| 31.01.2025 | 39,66 | 39,91 | 39,58 | 39,80 | 0,20% | 4.579.221,00 |
| 30.01.2025 | 40,06 | 40,10 | 39,29 | 39,72 | 0,13% | 4.520.064,00 |
| 29.01.2025 | 40,19 | 40,31 | 39,64 | 39,67 | -1,29% | 4.892.382,00 |
| 28.01.2025 | 40,88 | 41,03 | 39,83 | 40,19 | -1,69% | 4.677.806,00 |
| 27.01.2025 | 39,76 | 40,90 | 39,53 | 40,88 | 4,26% | 5.417.994,00 |
| 24.01.2025 | 38,94 | 39,23 | 38,89 | 39,21 | 0,49% | 3.482.347,00 |
| 23.01.2025 | 39,28 | 39,29 | 38,76 | 39,02 | -1,01% | 4.903.615,00 |
| 22.01.2025 | 40,18 | 40,18 | 39,38 | 39,42 | -2,14% | 2.233.367,00 |
| 21.01.2025 | 40,11 | 40,45 | 40,04 | 40,28 | 0,98% | 2.340.003,00 |
| 17.01.2025 | 39,94 | 40,19 | 39,70 | 39,89 | -0,47% | 4.082.855,00 |
| 16.01.2025 | 39,19 | 40,09 | 39,15 | 40,08 | 2,19% | 2.878.073,00 |
| 15.01.2025 | 39,65 | 39,78 | 39,17 | 39,22 | 0,13% | 2.446.865,00 |
| 14.01.2025 | 39,22 | 39,33 | 39,01 | 39,17 | 0,03% | 3.102.380,00 |
| 13.01.2025 | 38,85 | 39,19 | 38,50 | 39,16 | 1,14% | 2.752.480,00 |
| 10.01.2025 | 39,55 | 39,83 | 38,56 | 38,72 | -2,64% | 4.203.214,00 |
| 08.01.2025 | 39,27 | 39,83 | 39,03 | 39,77 | 1,17% | 2.548.258,00 |
| 07.01.2025 | 39,45 | 39,66 | 39,18 | 39,31 | 0,10% | 1.968.655,00 |
| 06.01.2025 | 39,82 | 39,83 | 39,16 | 39,27 | -1,63% | 2.822.201,00 |
| 03.01.2025 | 40,17 | 40,28 | 39,88 | 39,92 | 0,03% | 1.990.094,00 |
| 02.01.2025 | 40,00 | 40,22 | 39,75 | 39,91 | 0,33% | 1.964.424,00 |
| 31.12.2024 | 39,64 | 39,87 | 39,51 | 39,78 | 0,35% | 2.501.383,00 |
| 30.12.2024 | 39,51 | 39,73 | 39,29 | 39,64 | -0,08% | 2.113.716,00 |
| 27.12.2024 | 39,53 | 39,90 | 39,45 | 39,67 | -0,33% | 1.859.734,00 |
| 26.12.2024 | 39,77 | 39,94 | 39,70 | 39,80 | -0,23% | 1.403.472,00 |
| 24.12.2024 | 39,70 | 39,96 | 39,62 | 39,89 | 0,40% | 819.612,00 |
| 23.12.2024 | 39,78 | 39,84 | 39,49 | 39,73 | -0,15% | 3.515.264,00 |
| 20.12.2024 | 38,90 | 39,87 | 38,81 | 39,79 | 1,61% | 7.880.776,00 |
| 19.12.2024 | 39,20 | 39,77 | 39,04 | 39,16 | 0,05% | 3.500.974,00 |
| 18.12.2024 | 39,81 | 39,90 | 39,12 | 39,14 | -1,76% | 3.454.890,00 |
| 17.12.2024 | 39,68 | 40,17 | 39,63 | 39,84 | -0,15% | 2.679.198,00 |
| 16.12.2024 | 40,31 | 40,38 | 39,90 | 39,90 | -0,92% | 2.536.979,00 |
| 13.12.2024 | 40,26 | 40,50 | 40,16 | 40,27 | -0,12% | 1.580.028,00 |
| 12.12.2024 | 40,57 | 40,83 | 40,25 | 40,32 | 0,50% | 2.707.049,00 |
| 11.12.2024 | 40,53 | 40,57 | 40,07 | 40,12 | -0,91% | 2.607.239,00 |
| 10.12.2024 | 40,83 | 40,83 | 40,19 | 40,49 | -0,78% | 2.678.160,00 |
| 09.12.2024 | 40,97 | 41,08 | 40,76 | 40,81 | -0,39% | 2.059.739,00 |
| 06.12.2024 | 41,27 | 41,35 | 40,93 | 40,97 | -0,90% | 1.898.440,00 |
| 05.12.2024 | 41,28 | 41,60 | 41,26 | 41,34 | 0,15% | 2.010.050,00 |
| 04.12.2024 | 41,49 | 41,61 | 41,19 | 41,28 | -0,29% | 1.801.322,00 |
| 03.12.2024 | 41,86 | 41,92 | 41,39 | 41,40 | -0,46% | 2.306.239,00 |
| 02.12.2024 | 42,58 | 42,62 | 41,55 | 41,59 | -2,26% | 2.713.725,00 |
| 29.11.2024 | 42,68 | 42,85 | 42,52 | 42,55 | -0,16% | 1.662.053,00 |
| 27.11.2024 | 42,48 | 42,87 | 42,40 | 42,62 | 0,80% | 2.217.297,00 |