46,840$
-0,36%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 47,14 | 47,37 | 46,80 | 46,84 | -0,36% | 3.338.974,00 |
| 12.08.2026 | 46,76 | 47,41 | 46,65 | 47,01 | 0,36% | 3.661.278,00 |
| 11.08.2026 | 46,59 | 47,12 | 46,47 | 46,84 | 0,17% | 2.379.215,00 |
| 10.08.2026 | 47,19 | 47,34 | 46,64 | 46,76 | -1,50% | 3.089.180,00 |
| 07.08.2026 | 46,80 | 47,66 | 46,60 | 47,47 | 0,21% | 2.896.038,00 |
| 06.08.2026 | 48,08 | 48,16 | 47,20 | 47,37 | -0,88% | 5.683.751,00 |
| 05.08.2026 | 48,23 | 49,01 | 47,57 | 47,79 | -1,01% | 5.386.997,00 |
| 04.08.2026 | 48,39 | 48,58 | 47,73 | 48,28 | -0,31% | 4.288.480,00 |
| 03.08.2026 | 48,26 | 49,00 | 48,03 | 48,43 | 0,25% | 6.098.930,00 |
| 31.07.2026 | 48,55 | 48,71 | 48,16 | 48,31 | -0,82% | 6.412.279,00 |
| 30.07.2026 | 49,34 | 49,81 | 48,55 | 48,71 | -0,85% | 8.686.749,00 |
| 29.07.2026 | 49,93 | 50,29 | 49,03 | 49,13 | -1,05% | 5.604.948,00 |
| 28.07.2026 | 49,49 | 50,45 | 49,43 | 49,65 | 0,67% | 5.940.143,00 |
| 27.07.2026 | 49,68 | 49,98 | 49,18 | 49,32 | -1,20% | 4.188.809,00 |
| 24.07.2026 | 49,78 | 50,08 | 49,48 | 49,92 | 0,87% | 2.912.286,00 |
| 23.07.2026 | 48,98 | 49,80 | 48,95 | 49,49 | 0,32% | 3.548.924,00 |
| 22.07.2026 | 48,80 | 49,39 | 48,57 | 49,33 | 1,94% | 3.137.336,00 |
| 21.07.2026 | 48,24 | 48,47 | 48,07 | 48,39 | -0,31% | 3.257.872,00 |
| 20.07.2026 | 48,75 | 49,21 | 48,19 | 48,54 | 0,02% | 4.379.024,00 |
| 17.07.2026 | 49,48 | 49,87 | 48,43 | 48,53 | -1,18% | 3.370.659,00 |
| 16.07.2026 | 48,57 | 49,45 | 48,56 | 49,11 | 0,97% | 4.223.568,00 |
| 15.07.2026 | 49,03 | 49,51 | 48,55 | 48,64 | -1,20% | 5.439.382,00 |
| 14.07.2026 | 48,78 | 49,35 | 48,10 | 49,23 | 1,65% | 7.409.060,00 |
| 13.07.2026 | 47,98 | 48,61 | 47,90 | 48,43 | 1,06% | 2.456.063,00 |
| 10.07.2026 | 47,64 | 48,04 | 47,59 | 47,92 | 0,61% | 1.753.686,00 |
| 09.07.2026 | 48,03 | 48,40 | 47,50 | 47,63 | -0,98% | 3.786.092,00 |
| 08.07.2026 | 48,50 | 48,63 | 48,03 | 48,10 | -0,60% | 4.635.908,00 |
| 07.07.2026 | 48,25 | 49,12 | 48,04 | 48,39 | 1,43% | 3.137.214,00 |
| 06.07.2026 | 48,39 | 48,50 | 47,64 | 47,71 | -1,69% | 2.647.096,00 |
| 02.07.2026 | 47,99 | 48,62 | 47,31 | 48,53 | 3,10% | 4.336.345,00 |
| 01.07.2026 | 47,46 | 47,65 | 46,95 | 47,07 | -0,99% | 3.185.000,00 |
| 30.06.2026 | 47,88 | 47,95 | 47,45 | 47,54 | -1,08% | 3.093.686,00 |
| 29.06.2026 | 48,45 | 48,58 | 47,88 | 48,06 | -0,85% | 3.094.190,00 |
| 26.06.2026 | 48,30 | 48,49 | 48,00 | 48,47 | 0,96% | 5.116.124,00 |
| 25.06.2026 | 47,92 | 48,30 | 47,64 | 48,01 | 0,40% | 2.839.752,00 |
| 24.06.2026 | 47,64 | 47,94 | 47,35 | 47,82 | 0,78% | 3.607.787,00 |
| 23.06.2026 | 46,90 | 47,51 | 46,75 | 47,45 | 1,48% | 3.680.076,00 |
| 22.06.2026 | 46,74 | 47,07 | 46,28 | 46,76 | 0,67% | 2.988.043,00 |
| 18.06.2026 | 46,01 | 47,01 | 46,00 | 46,45 | 0,67% | 6.936.524,00 |
| 17.06.2026 | 47,46 | 47,83 | 45,91 | 46,14 | -3,27% | 8.559.132,00 |
| 16.06.2026 | 47,44 | 48,10 | 47,31 | 47,70 | 0,76% | 2.965.636,00 |
| 15.06.2026 | 46,80 | 47,66 | 46,56 | 47,34 | 0,66% | 4.273.341,00 |
| 12.06.2026 | 47,00 | 47,36 | 46,57 | 47,03 | 0,77% | 3.217.784,00 |
| 11.06.2026 | 46,67 | 47,02 | 46,55 | 46,67 | 0,52% | 4.411.470,00 |
| 10.06.2026 | 46,20 | 46,58 | 45,69 | 46,43 | 1,13% | 2.773.506,00 |
| 09.06.2026 | 45,86 | 46,23 | 45,51 | 45,91 | 0,44% | 6.126.680,00 |
| 08.06.2026 | 46,31 | 46,43 | 45,53 | 45,71 | -1,53% | 4.154.388,00 |
| 05.06.2026 | 45,90 | 46,75 | 45,81 | 46,42 | 1,71% | 3.869.529,00 |
| 04.06.2026 | 45,94 | 46,10 | 45,09 | 45,64 | 0,22% | 6.244.598,00 |
| 03.06.2026 | 45,43 | 46,30 | 45,38 | 45,54 | 0,49% | 7.136.642,00 |
| 02.06.2026 | 45,52 | 45,95 | 45,26 | 45,32 | -0,13% | 5.414.895,00 |
| 01.06.2026 | 46,11 | 46,45 | 45,35 | 45,38 | -2,18% | 4.115.917,00 |
| 29.05.2026 | 46,21 | 46,58 | 46,01 | 46,39 | 0,43% | 5.663.007,00 |
| 28.05.2026 | 46,77 | 46,99 | 46,14 | 46,19 | -1,26% | 3.902.233,00 |
| 27.05.2026 | 46,54 | 47,14 | 46,31 | 46,78 | 0,30% | 5.405.040,00 |
| 26.05.2026 | 46,54 | 46,85 | 46,27 | 46,64 | 0,71% | 5.437.108,00 |
| 22.05.2026 | 45,52 | 46,39 | 45,47 | 46,31 | 1,78% | 4.451.940,00 |
| 21.05.2026 | 45,30 | 45,54 | 44,64 | 45,50 | 0,13% | 3.202.368,00 |
| 20.05.2026 | 45,21 | 45,73 | 45,10 | 45,44 | 0,82% | 4.042.800,00 |
| 19.05.2026 | 44,32 | 45,18 | 44,18 | 45,07 | 1,69% | 4.419.655,00 |
| 18.05.2026 | 44,33 | 44,47 | 44,04 | 44,32 | 1,14% | 4.106.295,00 |
| 15.05.2026 | 44,66 | 44,98 | 43,73 | 43,82 | -1,53% | 4.844.143,00 |
| 14.05.2026 | 44,11 | 44,63 | 44,11 | 44,50 | 0,86% | 3.241.408,00 |
| 13.05.2026 | 44,49 | 44,49 | 43,87 | 44,12 | -1,32% | 3.808.639,00 |
| 12.05.2026 | 44,60 | 44,92 | 44,27 | 44,71 | 0,25% | 4.408.143,00 |
| 11.05.2026 | 44,48 | 44,72 | 44,29 | 44,60 | 0,61% | 4.688.028,00 |
| 08.05.2026 | 45,21 | 45,50 | 44,28 | 44,33 | -1,86% | 6.387.599,00 |
| 07.05.2026 | 44,97 | 45,18 | 44,73 | 45,17 | -0,83% | 4.905.235,00 |
| 06.05.2026 | 45,79 | 46,14 | 45,31 | 45,55 | -0,72% | 8.928.643,00 |
| 05.05.2026 | 46,75 | 46,93 | 45,83 | 45,88 | -1,92% | 8.235.290,00 |
| 04.05.2026 | 46,63 | 47,32 | 46,28 | 46,78 | -0,30% | 10.726.154,00 |
| 01.05.2026 | 47,74 | 47,74 | 46,78 | 46,92 | -1,26% | 11.479.300,00 |
| 30.04.2026 | 49,18 | 49,83 | 47,05 | 47,52 | -2,90% | 15.948.337,00 |
| 29.04.2026 | 49,04 | 49,43 | 48,50 | 48,94 | -1,29% | 5.389.854,00 |
| 28.04.2026 | 49,93 | 49,97 | 49,44 | 49,58 | 0,28% | 4.743.232,00 |
| 27.04.2026 | 49,55 | 49,91 | 49,40 | 49,44 | 0,06% | 4.325.681,00 |
| 24.04.2026 | 49,46 | 49,76 | 49,12 | 49,41 | -0,42% | 3.635.763,00 |
| 23.04.2026 | 48,95 | 49,62 | 48,87 | 49,62 | 2,46% | 4.361.525,00 |
| 22.04.2026 | 48,93 | 49,20 | 48,25 | 48,43 | -0,16% | 3.941.653,00 |
| 21.04.2026 | 49,50 | 49,74 | 48,48 | 48,51 | -1,90% | 7.993.700,00 |
| 20.04.2026 | 50,09 | 50,51 | 49,28 | 49,45 | -1,30% | 3.892.164,00 |
| 17.04.2026 | 50,50 | 50,50 | 49,39 | 50,10 | -0,95% | 5.088.657,00 |
| 16.04.2026 | 50,45 | 50,75 | 49,82 | 50,58 | 0,06% | 4.452.079,00 |
| 15.04.2026 | 50,83 | 51,08 | 50,47 | 50,55 | -0,96% | 5.009.691,00 |
| 14.04.2026 | 50,96 | 51,29 | 50,59 | 51,04 | -0,02% | 4.240.178,00 |
| 13.04.2026 | 51,51 | 51,51 | 50,70 | 51,05 | -0,74% | 3.103.370,00 |
| 10.04.2026 | 51,83 | 52,00 | 51,35 | 51,43 | -0,92% | 3.047.339,00 |
| 09.04.2026 | 51,38 | 52,34 | 51,26 | 51,91 | 0,99% | 3.379.389,00 |
| 08.04.2026 | 51,36 | 51,40 | 50,46 | 51,40 | 0,78% | 2.850.811,00 |
| 07.04.2026 | 51,09 | 51,31 | 50,82 | 51,00 | -0,04% | 3.373.666,00 |
| 06.04.2026 | 51,14 | 51,41 | 50,86 | 51,02 | -0,57% | 2.118.796,00 |
| 02.04.2026 | 51,10 | 51,52 | 50,83 | 51,31 | 0,69% | 2.981.090,00 |
| 01.04.2026 | 50,48 | 51,05 | 50,41 | 50,96 | 0,59% | 4.231.064,00 |
| 31.03.2026 | 50,50 | 50,75 | 50,01 | 50,66 | 0,48% | 3.913.175,00 |
| 30.03.2026 | 50,77 | 51,07 | 50,25 | 50,42 | 0,78% | 3.289.233,00 |
| 27.03.2026 | 50,20 | 52,29 | 49,87 | 50,03 | 0,00% | 3.857.220,00 |
| 26.03.2026 | 49,36 | 50,30 | 49,18 | 50,03 | 1,03% | 4.359.166,00 |
| 25.03.2026 | 49,55 | 49,97 | 49,33 | 49,52 | 0,73% | 4.594.769,00 |
| 24.03.2026 | 48,64 | 49,57 | 48,46 | 49,16 | 0,80% | 3.065.317,00 |
| 23.03.2026 | 48,95 | 49,49 | 48,53 | 48,77 | 0,47% | 4.138.958,00 |