43,470$
-0,44%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 43,65 | 43,76 | 43,30 | 43,47 | -0,44% | 3.283.082,00 |
| 14.08.2025 | 43,84 | 43,93 | 43,53 | 43,66 | -0,66% | 3.755.315,00 |
| 13.08.2025 | 43,62 | 43,97 | 43,39 | 43,95 | 0,78% | 2.895.229,00 |
| 12.08.2025 | 43,37 | 43,63 | 43,17 | 43,61 | 0,65% | 3.504.434,00 |
| 11.08.2025 | 43,36 | 43,48 | 43,13 | 43,33 | 0,16% | 2.578.502,00 |
| 08.08.2025 | 43,32 | 43,62 | 43,14 | 43,26 | -0,41% | 2.753.350,00 |
| 07.08.2025 | 43,14 | 43,64 | 42,90 | 43,44 | 0,00% | 3.251.922,00 |
| 06.08.2025 | 43,56 | 43,74 | 43,38 | 43,44 | -0,18% | 5.130.889,00 |
| 05.08.2025 | 43,77 | 44,16 | 43,38 | 43,52 | -0,73% | 4.382.251,00 |
| 04.08.2025 | 43,09 | 43,85 | 43,02 | 43,84 | 1,50% | 4.198.614,00 |
| 01.08.2025 | 43,00 | 43,27 | 42,71 | 43,19 | 1,12% | 5.117.826,00 |
| 31.07.2025 | 41,92 | 42,76 | 41,87 | 42,71 | 2,20% | 7.023.018,00 |
| 30.07.2025 | 42,01 | 42,25 | 41,64 | 41,79 | -0,02% | 4.025.936,00 |
| 29.07.2025 | 41,62 | 41,86 | 41,30 | 41,80 | 0,94% | 5.617.874,00 |
| 28.07.2025 | 41,87 | 41,94 | 41,37 | 41,41 | -1,26% | 4.309.849,00 |
| 25.07.2025 | 41,38 | 42,10 | 41,36 | 41,94 | 1,30% | 5.689.750,00 |
| 24.07.2025 | 41,34 | 41,67 | 41,17 | 41,40 | 0,51% | 3.198.152,00 |
| 23.07.2025 | 41,55 | 41,68 | 41,03 | 41,19 | -0,94% | 2.785.259,00 |
| 22.07.2025 | 41,21 | 41,80 | 41,21 | 41,58 | 1,22% | 3.484.445,00 |
| 21.07.2025 | 40,84 | 41,26 | 40,70 | 41,08 | 0,74% | 2.679.762,00 |
| 18.07.2025 | 40,50 | 40,97 | 40,50 | 40,78 | 0,57% | 2.731.229,00 |
| 17.07.2025 | 40,17 | 40,79 | 40,17 | 40,55 | 0,62% | 3.283.433,00 |
| 16.07.2025 | 40,43 | 40,51 | 40,01 | 40,30 | -0,32% | 4.018.801,00 |
| 15.07.2025 | 40,46 | 40,84 | 40,28 | 40,43 | -0,07% | 7.012.667,00 |
| 14.07.2025 | 40,32 | 40,65 | 40,13 | 40,46 | 0,17% | 2.939.201,00 |
| 11.07.2025 | 40,27 | 40,55 | 40,07 | 40,39 | -0,35% | 2.164.406,00 |
| 10.07.2025 | 40,04 | 40,59 | 39,98 | 40,53 | 0,95% | 3.029.966,00 |
| 09.07.2025 | 39,94 | 40,23 | 39,72 | 40,15 | 0,65% | 3.009.840,00 |
| 08.07.2025 | 39,71 | 39,99 | 39,34 | 39,89 | 0,13% | 4.738.236,00 |
| 07.07.2025 | 39,87 | 39,96 | 39,59 | 39,84 | -0,10% | 3.534.246,00 |
| 03.07.2025 | 39,73 | 39,95 | 39,43 | 39,88 | 0,30% | 2.417.082,00 |
| 02.07.2025 | 40,25 | 40,25 | 39,67 | 39,76 | -1,54% | 5.207.194,00 |
| 01.07.2025 | 40,22 | 40,61 | 39,92 | 40,38 | 0,30% | 5.381.014,00 |
| 30.06.2025 | 39,79 | 40,29 | 39,69 | 40,26 | 0,90% | 6.173.607,00 |
| 27.06.2025 | 39,98 | 40,27 | 39,74 | 39,90 | -0,08% | 6.546.467,00 |
| 26.06.2025 | 40,03 | 40,19 | 39,70 | 39,93 | 0,03% | 4.529.383,00 |
| 25.06.2025 | 40,25 | 40,44 | 39,91 | 39,92 | -1,46% | 3.770.800,00 |
| 24.06.2025 | 40,21 | 40,72 | 40,21 | 40,51 | 0,47% | 4.365.973,00 |
| 23.06.2025 | 40,12 | 40,41 | 39,94 | 40,32 | 1,03% | 4.248.183,00 |
| 20.06.2025 | 39,82 | 40,18 | 39,74 | 39,91 | 0,43% | 5.569.466,00 |
| 18.06.2025 | 39,80 | 39,83 | 39,60 | 39,74 | 0,05% | 3.306.394,00 |
| 17.06.2025 | 39,76 | 39,98 | 39,28 | 39,72 | -0,18% | 6.340.786,00 |
| 16.06.2025 | 40,36 | 40,55 | 39,59 | 39,79 | -1,36% | 5.818.498,00 |
| 13.06.2025 | 40,65 | 40,90 | 40,23 | 40,34 | -0,81% | 3.806.908,00 |
| 12.06.2025 | 40,27 | 40,83 | 40,27 | 40,67 | 1,14% | 4.309.791,00 |
| 11.06.2025 | 40,05 | 40,27 | 39,93 | 40,21 | 0,25% | 5.704.325,00 |
| 10.06.2025 | 39,74 | 40,14 | 39,45 | 40,11 | 0,73% | 13.021.183,00 |
| 09.06.2025 | 39,95 | 40,57 | 39,73 | 39,82 | -2,04% | 13.324.582,00 |
| 06.06.2025 | 40,85 | 40,85 | 40,43 | 40,65 | -0,20% | 2.702.684,00 |
| 05.06.2025 | 40,87 | 40,97 | 40,63 | 40,73 | -0,34% | 2.412.990,00 |
| 04.06.2025 | 41,28 | 41,39 | 40,85 | 40,87 | -0,90% | 2.795.527,00 |
| 03.06.2025 | 41,54 | 41,58 | 41,00 | 41,24 | -0,63% | 4.795.329,00 |
| 02.06.2025 | 41,66 | 41,73 | 41,28 | 41,50 | -1,05% | 2.933.365,00 |
| 30.05.2025 | 41,52 | 42,05 | 41,45 | 41,94 | 0,58% | 4.885.112,00 |
| 29.05.2025 | 41,05 | 41,80 | 40,97 | 41,70 | 1,24% | 3.303.641,00 |
| 28.05.2025 | 41,98 | 41,98 | 41,01 | 41,19 | -2,16% | 3.796.637,00 |
| 27.05.2025 | 42,31 | 42,40 | 42,00 | 42,10 | -0,02% | 3.522.301,00 |
| 23.05.2025 | 42,44 | 42,44 | 41,51 | 42,11 | 0,29% | 4.250.831,00 |
| 22.05.2025 | 42,00 | 42,32 | 41,86 | 41,99 | -0,66% | 3.690.389,00 |
| 21.05.2025 | 42,63 | 42,73 | 42,21 | 42,27 | -1,08% | 2.871.788,00 |
| 20.05.2025 | 42,75 | 43,04 | 42,61 | 42,73 | -0,28% | 3.823.715,00 |
| 19.05.2025 | 42,54 | 42,85 | 42,42 | 42,85 | 0,40% | 3.148.296,00 |
| 16.05.2025 | 42,31 | 42,68 | 42,13 | 42,68 | 0,57% | 4.351.212,00 |
| 15.05.2025 | 41,42 | 42,46 | 41,40 | 42,44 | 3,16% | 6.147.294,00 |
| 14.05.2025 | 41,15 | 41,29 | 40,62 | 41,14 | -0,22% | 5.622.974,00 |
| 13.05.2025 | 41,75 | 41,90 | 41,15 | 41,23 | -1,17% | 4.434.455,00 |
| 12.05.2025 | 42,33 | 42,33 | 41,57 | 41,72 | -1,86% | 5.170.331,00 |
| 09.05.2025 | 42,59 | 42,74 | 42,28 | 42,51 | 0,05% | 2.162.496,00 |
| 08.05.2025 | 42,86 | 42,98 | 42,38 | 42,49 | -1,07% | 3.148.015,00 |
| 07.05.2025 | 42,81 | 43,24 | 42,60 | 42,95 | -0,51% | 3.139.784,00 |
| 06.05.2025 | 43,19 | 43,47 | 43,01 | 43,17 | 0,19% | 3.285.062,00 |
| 05.05.2025 | 43,43 | 43,44 | 42,60 | 43,09 | 0,00% | 3.035.290,00 |
| 02.05.2025 | 42,98 | 43,22 | 42,69 | 43,09 | 0,80% | 3.775.932,00 |
| 01.05.2025 | 42,90 | 43,12 | 42,60 | 42,75 | -0,30% | 4.693.249,00 |
| 30.04.2025 | 43,07 | 43,19 | 42,30 | 42,88 | -0,44% | 5.321.874,00 |
| 29.04.2025 | 42,64 | 43,16 | 42,45 | 43,07 | 0,82% | 4.526.421,00 |
| 28.04.2025 | 42,32 | 42,81 | 42,06 | 42,72 | 0,90% | 4.578.698,00 |
| 25.04.2025 | 42,46 | 42,80 | 42,06 | 42,34 | 0,14% | 5.113.768,00 |
| 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 |