40,950$
-0,32%
Echtzeit-Aktienkurs First Merchants Corp
Bid:
Ask:
Aktienkurse zur First Merchants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,24 | 41,26 | 40,79 | 40,95 | -0,32% | 276.595,00 |
| 11.11.2026 | 41,20 | 41,24 | 40,90 | 41,08 | -0,29% | 289.817,00 |
| 10.11.2026 | 41,43 | 41,51 | 40,80 | 41,20 | -0,63% | 256.207,00 |
| 09.11.2026 | 41,15 | 41,75 | 41,09 | 41,46 | 1,52% | 418.626,00 |
| 06.11.2026 | 40,84 | 41,18 | 40,67 | 40,84 | -0,54% | 277.156,00 |
| 05.11.2026 | 42,49 | 42,83 | 40,89 | 41,06 | -2,00% | 544.829,00 |
| 04.11.2026 | 42,04 | 42,61 | 41,54 | 41,90 | 2,10% | 515.985,00 |
| 03.11.2026 | 41,42 | 41,45 | 40,91 | 41,04 | -0,77% | 327.682,00 |
| 02.11.2026 | 41,01 | 41,71 | 41,00 | 41,36 | 1,90% | 645.088,00 |
| 30.10.2026 | 41,25 | 41,27 | 40,46 | 40,59 | -1,22% | 412.470,00 |
| 29.10.2026 | 41,14 | 41,51 | 40,87 | 41,09 | 1,03% | 447.053,00 |
| 28.10.2026 | 40,93 | 40,93 | 40,33 | 40,67 | -0,64% | 500.212,00 |
| 27.10.2026 | 41,24 | 41,24 | 40,67 | 40,93 | -0,39% | 349.332,00 |
| 26.10.2026 | 40,86 | 41,19 | 40,86 | 41,09 | 1,06% | 494.152,00 |
| 23.10.2026 | 40,88 | 41,03 | 40,39 | 40,66 | -0,39% | 417.114,00 |
| 22.10.2026 | 39,96 | 41,02 | 39,96 | 40,82 | 2,15% | 470.835,00 |
| 21.10.2026 | 40,11 | 40,17 | 39,66 | 39,96 | -0,40% | 377.816,00 |
| 20.10.2026 | 39,54 | 40,41 | 39,54 | 40,12 | 1,88% | 408.233,00 |
| 19.10.2026 | 39,58 | 39,63 | 39,25 | 39,38 | -0,58% | 267.899,00 |
| 16.10.2026 | 39,59 | 40,26 | 39,48 | 39,61 | 0,39% | 429.160,00 |
| 15.10.2026 | 39,07 | 39,78 | 38,85 | 39,46 | 1,69% | 339.802,00 |
| 14.10.2026 | 38,48 | 38,97 | 38,38 | 38,80 | -0,64% | 443.219,00 |
| 13.10.2026 | 39,50 | 39,63 | 38,78 | 39,05 | -0,53% | 302.034,00 |
| 12.10.2026 | 39,07 | 39,48 | 38,99 | 39,26 | 0,69% | 283.299,00 |
| 09.10.2026 | 39,46 | 39,52 | 38,83 | 38,99 | -1,52% | 435.566,00 |
| 08.10.2026 | 39,10 | 39,76 | 38,81 | 39,59 | 0,74% | 567.720,00 |
| 07.10.2026 | 39,27 | 39,50 | 38,89 | 39,30 | -0,93% | 700.185,00 |
| 06.10.2026 | 40,06 | 40,15 | 39,62 | 39,67 | -0,25% | 445.871,00 |
| 05.10.2026 | 40,15 | 40,25 | 39,67 | 39,77 | -0,97% | 477.241,00 |
| 02.10.2026 | 39,87 | 40,31 | 39,80 | 40,16 | 1,41% | 815.291,00 |
| 01.10.2026 | 39,18 | 39,69 | 38,62 | 39,60 | -0,44% | 625.132,00 |
| 30.09.2026 | 40,12 | 40,26 | 39,55 | 39,78 | -0,76% | 551.382,00 |
| 29.09.2026 | 40,38 | 40,68 | 39,85 | 40,08 | -0,74% | 353.223,00 |
| 28.09.2026 | 40,67 | 40,68 | 40,30 | 40,38 | -0,86% | 556.244,00 |
| 25.09.2026 | 40,65 | 41,20 | 40,56 | 40,73 | 0,67% | 754.488,00 |
| 24.09.2026 | 40,28 | 40,57 | 40,04 | 40,46 | 1,02% | 466.276,00 |
| 23.09.2026 | 40,64 | 40,68 | 39,97 | 40,05 | -1,52% | 393.865,00 |
| 22.09.2026 | 41,25 | 41,38 | 40,65 | 40,67 | -0,56% | 582.323,00 |
| 21.09.2026 | 40,95 | 41,08 | 40,70 | 40,90 | 0,11% | 411.093,00 |
| 18.09.2026 | 40,67 | 40,94 | 40,37 | 40,86 | -0,07% | 1.526.859,00 |
| 17.09.2026 | 41,51 | 41,58 | 40,85 | 40,89 | -0,50% | 388.510,00 |
| 16.09.2026 | 41,65 | 41,77 | 40,35 | 41,09 | -1,53% | 497.219,00 |
| 15.09.2026 | 41,46 | 41,97 | 41,44 | 41,73 | 0,53% | 378.977,00 |
| 14.09.2026 | 41,02 | 41,65 | 41,02 | 41,51 | 0,97% | 473.521,00 |
| 11.09.2026 | 41,54 | 41,80 | 40,76 | 41,11 | 0,02% | 320.168,00 |
| 10.09.2026 | 40,72 | 41,10 | 40,37 | 41,10 | 0,96% | 368.776,00 |
| 09.09.2026 | 40,82 | 41,10 | 40,47 | 40,71 | -1,12% | 337.298,00 |
| 08.09.2026 | 41,87 | 41,92 | 41,08 | 41,17 | -2,12% | 434.276,00 |
| 04.09.2026 | 41,58 | 42,18 | 41,47 | 42,06 | -0,14% | 439.590,00 |
| 03.09.2026 | 41,91 | 42,30 | 41,78 | 42,12 | 1,08% | 332.147,00 |
| 02.09.2026 | 41,11 | 42,06 | 40,96 | 41,67 | 1,81% | 681.635,00 |
| 01.09.2026 | 41,40 | 41,69 | 40,79 | 40,93 | -1,30% | 326.545,00 |
| 31.08.2026 | 41,79 | 41,82 | 41,41 | 41,47 | -1,12% | 363.297,00 |
| 28.08.2026 | 41,74 | 42,10 | 41,67 | 41,94 | 0,65% | 398.436,00 |
| 27.08.2026 | 41,48 | 41,80 | 41,08 | 41,67 | 0,02% | 318.906,00 |
| 26.08.2026 | 41,58 | 41,83 | 41,39 | 41,66 | 0,22% | 316.637,00 |
| 25.08.2026 | 41,92 | 41,92 | 41,41 | 41,57 | -0,83% | 299.620,00 |
| 24.08.2026 | 42,03 | 42,52 | 41,84 | 41,92 | -0,29% | 238.178,00 |
| 21.08.2026 | 42,20 | 42,48 | 41,67 | 42,04 | 0,29% | 337.324,00 |
| 20.08.2026 | 41,85 | 42,09 | 41,60 | 41,92 | -0,29% | 284.834,00 |
| 19.08.2026 | 43,29 | 43,29 | 41,97 | 42,04 | -2,82% | 343.775,00 |
| 18.08.2026 | 43,67 | 43,74 | 43,04 | 43,26 | -0,62% | 299.715,00 |
| 17.08.2026 | 43,63 | 43,85 | 43,34 | 43,53 | -0,39% | 279.562,00 |
| 14.08.2026 | 43,22 | 43,78 | 43,19 | 43,70 | 0,83% | 260.273,00 |
| 13.08.2026 | 43,42 | 43,61 | 43,19 | 43,34 | 0,21% | 299.497,00 |
| 12.08.2026 | 42,79 | 43,35 | 42,79 | 43,25 | 1,10% | 357.710,00 |
| 11.08.2026 | 42,50 | 42,96 | 42,37 | 42,78 | 0,82% | 349.336,00 |
| 10.08.2026 | 42,49 | 42,78 | 42,16 | 42,43 | -0,34% | 484.466,00 |
| 07.08.2026 | 42,68 | 42,80 | 42,35 | 42,58 | -0,50% | 295.914,00 |
| 06.08.2026 | 43,56 | 43,81 | 42,74 | 42,79 | -1,34% | 340.422,00 |
| 05.08.2026 | 43,53 | 43,75 | 43,23 | 43,37 | -0,34% | 484.177,00 |
| 04.08.2026 | 43,55 | 44,15 | 43,36 | 43,52 | -0,25% | 564.769,00 |
| 03.08.2026 | 43,58 | 44,01 | 43,49 | 43,63 | 1,15% | 385.182,00 |
| 31.07.2026 | 43,22 | 43,49 | 42,63 | 43,14 | -0,22% | 332.122,00 |
| 30.07.2026 | 43,16 | 43,80 | 42,80 | 43,23 | -0,07% | 279.051,00 |
| 29.07.2026 | 43,18 | 43,72 | 43,06 | 43,26 | -0,37% | 460.327,00 |
| 28.07.2026 | 42,94 | 43,71 | 42,39 | 43,42 | 1,76% | 392.101,00 |
| 27.07.2026 | 43,21 | 43,67 | 42,36 | 42,67 | -1,18% | 599.759,00 |
| 24.07.2026 | 42,11 | 43,38 | 41,55 | 43,18 | 3,08% | 595.119,00 |
| 23.07.2026 | 41,16 | 42,03 | 40,43 | 41,89 | -4,25% | 1.204.680,00 |
| 22.07.2026 | 43,90 | 44,02 | 43,45 | 43,75 | -0,64% | 555.018,00 |
| 21.07.2026 | 44,14 | 44,32 | 43,56 | 44,03 | -0,65% | 430.012,00 |
| 20.07.2026 | 44,51 | 44,59 | 44,02 | 44,32 | -0,66% | 431.247,00 |
| 17.07.2026 | 44,96 | 45,31 | 44,21 | 44,62 | -1,40% | 456.102,00 |
| 16.07.2026 | 43,78 | 45,33 | 43,48 | 45,25 | 3,36% | 583.690,00 |
| 15.07.2026 | 43,50 | 44,28 | 43,21 | 43,78 | 1,11% | 373.570,00 |
| 14.07.2026 | 43,30 | 43,62 | 43,10 | 43,30 | 0,00% | 450.644,00 |
| 13.07.2026 | 43,20 | 43,50 | 43,08 | 43,30 | 0,42% | 465.560,00 |
| 10.07.2026 | 42,59 | 43,27 | 42,36 | 43,12 | 1,34% | 426.637,00 |
| 09.07.2026 | 42,39 | 42,87 | 42,27 | 42,55 | 0,90% | 546.674,00 |
| 08.07.2026 | 42,78 | 42,84 | 41,92 | 42,17 | -1,61% | 395.843,00 |
| 07.07.2026 | 43,43 | 43,64 | 42,84 | 42,86 | -1,36% | 257.491,00 |
| 06.07.2026 | 43,31 | 43,71 | 43,10 | 43,45 | 0,02% | 330.702,00 |
| 02.07.2026 | 44,59 | 44,59 | 43,10 | 43,44 | -1,99% | 402.645,00 |
| 01.07.2026 | 43,82 | 44,50 | 43,48 | 44,32 | 1,37% | 510.718,00 |
| 30.06.2026 | 43,11 | 43,86 | 43,03 | 43,72 | 0,64% | 457.154,00 |
| 29.06.2026 | 43,42 | 43,59 | 41,74 | 43,44 | -0,55% | 359.800,00 |
| 26.06.2026 | 43,67 | 44,23 | 43,29 | 43,68 | 0,71% | 1.934.337,00 |
| 25.06.2026 | 42,87 | 43,37 | 42,41 | 43,37 | 1,83% | 314.252,00 |
| 24.06.2026 | 41,89 | 42,83 | 41,81 | 42,59 | 1,62% | 444.997,00 |