37,790$
0,24%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 37,60 | 38,60 | 37,18 | 37,79 | 0,24% | 475.789,00 |
| 30.09.2025 | 37,63 | 38,23 | 37,33 | 37,70 | 0,69% | 525.456,00 |
| 29.09.2025 | 38,58 | 38,58 | 37,10 | 37,44 | -2,04% | 870.390,00 |
| 26.09.2025 | 39,02 | 39,26 | 38,12 | 38,22 | -1,90% | 577.333,00 |
| 25.09.2025 | 39,36 | 39,49 | 38,61 | 38,96 | -1,44% | 377.782,00 |
| 24.09.2025 | 39,66 | 40,47 | 39,19 | 39,53 | -0,10% | 173.675,00 |
| 23.09.2025 | 39,93 | 40,49 | 39,45 | 39,57 | -0,75% | 195.071,00 |
| 22.09.2025 | 40,16 | 40,33 | 39,57 | 39,87 | -1,07% | 246.841,00 |
| 19.09.2025 | 40,91 | 40,91 | 40,04 | 40,30 | -1,59% | 1.634.541,00 |
| 18.09.2025 | 40,10 | 40,98 | 40,09 | 40,95 | 2,73% | 305.187,00 |
| 17.09.2025 | 39,68 | 40,96 | 39,48 | 39,86 | 1,04% | 309.593,00 |
| 16.09.2025 | 39,47 | 39,52 | 38,92 | 39,45 | -0,50% | 213.492,00 |
| 15.09.2025 | 40,28 | 40,48 | 39,59 | 39,65 | -0,95% | 231.246,00 |
| 12.09.2025 | 40,36 | 40,36 | 39,87 | 40,03 | -0,89% | 149.231,00 |
| 11.09.2025 | 40,31 | 40,54 | 40,07 | 40,39 | 0,42% | 190.657,00 |
| 10.09.2025 | 40,19 | 40,52 | 40,06 | 40,22 | 0,00% | 138.406,00 |
| 09.09.2025 | 40,85 | 40,88 | 40,06 | 40,22 | -1,64% | 199.078,00 |
| 08.09.2025 | 41,04 | 41,04 | 40,39 | 40,89 | -0,29% | 159.987,00 |
| 05.09.2025 | 41,71 | 42,08 | 39,93 | 41,01 | -2,08% | 189.914,00 |
| 04.09.2025 | 41,43 | 41,88 | 41,30 | 41,88 | 1,70% | 154.024,00 |
| 03.09.2025 | 41,05 | 41,73 | 40,72 | 41,18 | -0,15% | 160.485,00 |
| 02.09.2025 | 40,95 | 41,29 | 40,70 | 41,24 | -0,67% | 184.629,00 |
| 29.08.2025 | 41,78 | 41,93 | 41,44 | 41,52 | -0,24% | 183.780,00 |
| 28.08.2025 | 41,79 | 41,99 | 41,39 | 41,62 | -0,41% | 194.682,00 |
| 27.08.2025 | 41,39 | 41,91 | 40,98 | 41,79 | 0,89% | 205.757,00 |
| 26.08.2025 | 41,03 | 41,73 | 40,77 | 41,42 | 0,90% | 220.228,00 |
| 25.08.2025 | 41,73 | 41,78 | 41,02 | 41,05 | -1,65% | 238.651,00 |
| 22.08.2025 | 39,95 | 41,86 | 39,76 | 41,74 | 5,19% | 320.422,00 |
| 21.08.2025 | 39,26 | 39,77 | 38,18 | 39,68 | 0,46% | 239.346,00 |
| 20.08.2025 | 39,51 | 39,63 | 39,21 | 39,50 | 0,30% | 194.146,00 |
| 19.08.2025 | 38,97 | 39,53 | 38,97 | 39,38 | 1,05% | 318.606,00 |
| 18.08.2025 | 38,91 | 39,44 | 38,47 | 38,97 | 0,31% | 145.792,00 |
| 15.08.2025 | 39,67 | 39,67 | 38,72 | 38,85 | -1,75% | 174.047,00 |
| 14.08.2025 | 38,92 | 39,63 | 38,70 | 39,54 | 0,15% | 268.986,00 |
| 13.08.2025 | 39,12 | 39,53 | 38,90 | 39,48 | 1,60% | 240.719,00 |
| 12.08.2025 | 37,82 | 38,88 | 37,82 | 38,86 | 3,60% | 232.648,00 |
| 11.08.2025 | 37,64 | 37,64 | 37,32 | 37,51 | -0,13% | 217.619,00 |
| 08.08.2025 | 37,36 | 37,70 | 36,75 | 37,56 | 1,32% | 161.804,00 |
| 07.08.2025 | 37,85 | 37,87 | 37,03 | 37,07 | -1,04% | 162.172,00 |
| 06.08.2025 | 37,66 | 37,97 | 37,40 | 37,46 | -0,61% | 180.982,00 |
| 05.08.2025 | 37,62 | 38,04 | 36,90 | 37,69 | 0,53% | 253.757,00 |
| 04.08.2025 | 37,31 | 37,56 | 36,95 | 37,49 | 1,08% | 220.821,00 |
| 01.08.2025 | 37,77 | 37,90 | 36,81 | 37,09 | -2,66% | 240.013,00 |
| 31.07.2025 | 38,21 | 38,96 | 38,03 | 38,11 | -1,44% | 273.390,00 |
| 30.07.2025 | 39,90 | 39,94 | 38,47 | 38,66 | -2,52% | 243.868,00 |
| 29.07.2025 | 40,46 | 40,48 | 39,66 | 39,66 | -0,97% | 276.622,00 |
| 28.07.2025 | 39,86 | 40,74 | 39,82 | 40,05 | 0,63% | 258.213,00 |
| 25.07.2025 | 39,67 | 40,00 | 39,21 | 39,80 | 0,15% | 321.507,00 |
| 24.07.2025 | 41,03 | 41,29 | 39,67 | 39,74 | -3,66% | 313.412,00 |
| 23.07.2025 | 41,76 | 41,76 | 40,52 | 41,25 | -0,60% | 421.575,00 |
| 22.07.2025 | 40,87 | 41,68 | 40,81 | 41,50 | 1,47% | 577.476,00 |
| 21.07.2025 | 40,75 | 41,12 | 40,47 | 40,90 | 0,71% | 298.957,00 |
| 18.07.2025 | 40,96 | 40,96 | 40,22 | 40,61 | -0,25% | 1.008.644,00 |
| 17.07.2025 | 40,37 | 40,92 | 39,44 | 40,71 | 0,69% | 336.472,00 |
| 16.07.2025 | 40,15 | 40,56 | 39,76 | 40,43 | 0,72% | 500.986,00 |
| 15.07.2025 | 41,67 | 41,83 | 40,14 | 40,14 | -3,81% | 258.785,00 |
| 14.07.2025 | 41,00 | 41,79 | 39,21 | 41,73 | 1,81% | 279.243,00 |
| 11.07.2025 | 41,11 | 41,40 | 39,69 | 40,99 | -1,44% | 216.195,00 |
| 10.07.2025 | 40,98 | 41,77 | 39,21 | 41,59 | 1,02% | 292.031,00 |
| 09.07.2025 | 41,01 | 41,20 | 40,66 | 41,17 | 0,88% | 229.249,00 |
| 08.07.2025 | 40,38 | 41,05 | 40,31 | 40,81 | 1,34% | 340.903,00 |
| 07.07.2025 | 40,52 | 41,14 | 39,98 | 40,27 | -1,15% | 294.393,00 |
| 03.07.2025 | 40,62 | 41,09 | 38,12 | 40,74 | 0,94% | 142.201,00 |
| 02.07.2025 | 39,98 | 40,50 | 39,57 | 40,36 | 1,51% | 330.670,00 |
| 01.07.2025 | 38,14 | 40,23 | 37,65 | 39,76 | 3,81% | 220.135,00 |
| 30.06.2025 | 38,74 | 38,84 | 38,21 | 38,30 | -0,83% | 322.987,00 |
| 27.06.2025 | 38,17 | 38,81 | 37,90 | 38,62 | 1,55% | 916.626,00 |
| 26.06.2025 | 37,34 | 38,07 | 37,34 | 38,03 | 2,42% | 224.842,00 |
| 25.06.2025 | 37,20 | 37,49 | 35,28 | 37,13 | -0,32% | 266.054,00 |
| 24.06.2025 | 37,45 | 37,82 | 36,26 | 37,25 | 0,43% | 221.761,00 |
| 23.06.2025 | 35,98 | 37,10 | 35,93 | 37,09 | 3,23% | 286.280,00 |
| 20.06.2025 | 35,83 | 36,10 | 35,71 | 35,93 | 0,59% | 1.046.396,00 |
| 18.06.2025 | 35,32 | 36,00 | 35,11 | 35,72 | 0,99% | 313.242,00 |
| 17.06.2025 | 35,45 | 36,54 | 35,25 | 35,37 | -0,92% | 301.236,00 |
| 16.06.2025 | 36,55 | 36,76 | 35,60 | 35,70 | -0,78% | 368.010,00 |
| 13.06.2025 | 36,45 | 36,77 | 35,82 | 35,98 | -2,84% | 289.091,00 |
| 12.06.2025 | 37,12 | 37,13 | 36,66 | 37,03 | -0,78% | 144.205,00 |
| 11.06.2025 | 38,00 | 38,04 | 37,18 | 37,32 | -1,19% | 210.030,00 |
| 10.06.2025 | 37,36 | 38,19 | 37,11 | 37,77 | 1,40% | 233.973,00 |
| 09.06.2025 | 37,00 | 37,68 | 36,93 | 37,25 | 0,81% | 266.365,00 |
| 06.06.2025 | 36,89 | 37,06 | 36,55 | 36,95 | 1,18% | 258.284,00 |
| 05.06.2025 | 36,79 | 36,79 | 36,28 | 36,52 | -0,81% | 254.677,00 |
| 04.06.2025 | 37,69 | 38,66 | 36,79 | 36,82 | -2,46% | 232.883,00 |
| 03.06.2025 | 37,05 | 37,93 | 36,98 | 37,75 | 1,42% | 267.171,00 |
| 02.06.2025 | 37,49 | 37,52 | 36,86 | 37,22 | -1,27% | 170.738,00 |
| 30.05.2025 | 37,85 | 38,21 | 37,42 | 37,70 | -0,50% | 209.126,00 |
| 29.05.2025 | 37,75 | 38,29 | 37,48 | 37,89 | 0,85% | 156.884,00 |
| 28.05.2025 | 38,16 | 38,48 | 37,47 | 37,57 | -1,91% | 190.804,00 |
| 27.05.2025 | 37,84 | 38,38 | 37,36 | 38,30 | 2,57% | 168.449,00 |
| 23.05.2025 | 36,93 | 37,58 | 36,93 | 37,34 | -0,80% | 272.181,00 |
| 22.05.2025 | 37,75 | 38,20 | 37,62 | 37,64 | -0,29% | 234.279,00 |
| 21.05.2025 | 38,76 | 38,89 | 37,71 | 37,75 | -3,65% | 241.593,00 |
| 20.05.2025 | 39,26 | 39,48 | 38,45 | 39,18 | -0,48% | 214.386,00 |
| 19.05.2025 | 38,74 | 39,42 | 37,97 | 39,37 | 0,48% | 165.548,00 |
| 16.05.2025 | 39,14 | 39,37 | 38,80 | 39,18 | -0,23% | 232.336,00 |
| 15.05.2025 | 39,22 | 39,39 | 38,58 | 39,27 | 0,56% | 177.016,00 |
| 14.05.2025 | 38,95 | 39,33 | 38,32 | 39,05 | -0,74% | 175.433,00 |
| 13.05.2025 | 39,45 | 39,45 | 38,63 | 39,34 | 0,33% | 188.720,00 |
| 12.05.2025 | 39,21 | 39,77 | 37,79 | 39,21 | 3,84% | 333.663,00 |
| 09.05.2025 | 37,98 | 38,06 | 37,34 | 37,76 | -0,55% | 197.502,00 |