40,400$
-0,27%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 40,64 | 40,71 | 40,35 | 40,40 | -0,27% | 248.414,00 |
| 07.05.2026 | 40,75 | 41,09 | 40,40 | 40,51 | -0,52% | 255.095,00 |
| 06.05.2026 | 40,88 | 41,09 | 40,55 | 40,72 | 0,47% | 326.846,00 |
| 05.05.2026 | 40,10 | 40,81 | 40,04 | 40,53 | 1,25% | 210.378,00 |
| 04.05.2026 | 40,14 | 40,56 | 39,90 | 40,03 | -0,99% | 311.970,00 |
| 01.05.2026 | 40,45 | 40,82 | 39,97 | 40,43 | 0,02% | 261.393,00 |
| 30.04.2026 | 39,53 | 40,72 | 39,51 | 40,42 | 1,51% | 378.238,00 |
| 29.04.2026 | 40,21 | 40,44 | 39,65 | 39,82 | -1,63% | 365.620,00 |
| 28.04.2026 | 40,64 | 40,87 | 40,32 | 40,48 | 0,42% | 319.248,00 |
| 27.04.2026 | 39,59 | 40,52 | 39,59 | 40,31 | 1,82% | 308.594,00 |
| 24.04.2026 | 39,70 | 39,74 | 39,10 | 39,59 | -0,28% | 488.993,00 |
| 23.04.2026 | 39,56 | 40,26 | 39,38 | 39,70 | -1,51% | 441.672,00 |
| 22.04.2026 | 40,45 | 40,88 | 40,18 | 40,31 | -0,12% | 345.139,00 |
| 21.04.2026 | 41,40 | 41,40 | 40,25 | 40,36 | -2,09% | 282.835,00 |
| 20.04.2026 | 41,04 | 41,59 | 41,03 | 41,22 | 0,22% | 293.887,00 |
| 17.04.2026 | 40,56 | 41,72 | 40,54 | 41,13 | 2,67% | 442.221,00 |
| 16.04.2026 | 40,40 | 40,55 | 40,00 | 40,06 | -1,14% | 284.206,00 |
| 15.04.2026 | 40,82 | 40,87 | 40,28 | 40,52 | -0,83% | 346.208,00 |
| 14.04.2026 | 41,03 | 41,14 | 40,51 | 40,86 | -0,66% | 316.622,00 |
| 13.04.2026 | 41,15 | 41,15 | 40,68 | 41,13 | 0,15% | 263.293,00 |
| 10.04.2026 | 41,27 | 41,31 | 40,85 | 41,07 | -0,96% | 348.581,00 |
| 09.04.2026 | 40,67 | 41,70 | 40,59 | 41,47 | 1,52% | 452.990,00 |
| 08.04.2026 | 40,94 | 41,30 | 40,53 | 40,85 | 2,13% | 515.134,00 |
| 07.04.2026 | 39,78 | 40,18 | 39,68 | 40,00 | 0,05% | 371.957,00 |
| 06.04.2026 | 39,40 | 40,03 | 39,19 | 39,98 | 1,39% | 284.596,00 |
| 02.04.2026 | 38,78 | 39,57 | 38,63 | 39,43 | 0,23% | 423.885,00 |
| 01.04.2026 | 38,95 | 39,63 | 38,60 | 39,34 | 1,60% | 311.984,00 |
| 31.03.2026 | 38,64 | 39,00 | 38,21 | 38,72 | 1,51% | 507.026,00 |
| 30.03.2026 | 38,03 | 38,25 | 37,86 | 38,15 | 0,78% | 300.290,00 |
| 27.03.2026 | 37,98 | 38,32 | 37,38 | 37,85 | -1,10% | 345.474,00 |
| 26.03.2026 | 37,97 | 38,31 | 36,13 | 38,27 | 0,24% | 218.010,00 |
| 25.03.2026 | 38,30 | 38,43 | 37,92 | 38,18 | 0,51% | 364.102,00 |
| 24.03.2026 | 37,74 | 38,29 | 37,45 | 37,99 | 0,36% | 515.953,00 |
| 23.03.2026 | 37,61 | 38,37 | 37,12 | 37,85 | 3,56% | 504.706,00 |
| 20.03.2026 | 36,75 | 36,79 | 36,34 | 36,55 | -0,14% | 986.029,00 |
| 19.03.2026 | 36,28 | 36,99 | 36,13 | 36,60 | 0,30% | 475.259,00 |
| 18.03.2026 | 36,36 | 36,65 | 36,20 | 36,49 | -0,49% | 404.530,00 |
| 17.03.2026 | 36,98 | 37,21 | 36,38 | 36,67 | -0,24% | 425.087,00 |
| 16.03.2026 | 36,78 | 37,07 | 36,65 | 36,76 | 0,93% | 385.763,00 |
| 13.03.2026 | 36,88 | 37,17 | 36,16 | 36,42 | -0,36% | 595.842,00 |
| 12.03.2026 | 36,16 | 36,86 | 35,92 | 36,55 | -1,06% | 535.399,00 |
| 11.03.2026 | 37,05 | 37,40 | 36,52 | 36,94 | -1,20% | 359.838,00 |
| 10.03.2026 | 36,90 | 38,00 | 36,33 | 37,39 | 1,30% | 609.373,00 |
| 09.03.2026 | 36,16 | 37,08 | 35,71 | 36,91 | -1,70% | 543.621,00 |
| 06.03.2026 | 37,18 | 37,60 | 36,60 | 37,55 | -2,57% | 333.405,00 |
| 05.03.2026 | 38,67 | 38,76 | 38,19 | 38,54 | -1,05% | 278.170,00 |
| 04.03.2026 | 39,19 | 39,76 | 38,95 | 38,95 | -0,50% | 498.915,00 |
| 03.03.2026 | 38,28 | 39,56 | 38,07 | 39,15 | -0,52% | 393.427,00 |
| 02.03.2026 | 38,60 | 39,60 | 38,27 | 39,35 | 0,67% | 594.542,00 |
| 27.02.2026 | 40,37 | 40,38 | 38,48 | 39,09 | -4,73% | 585.819,00 |
| 26.02.2026 | 41,13 | 41,92 | 40,37 | 41,03 | -0,22% | 425.843,00 |
| 25.02.2026 | 40,67 | 41,23 | 40,24 | 41,12 | 1,78% | 391.209,00 |
| 24.02.2026 | 40,75 | 40,86 | 40,32 | 40,40 | -0,82% | 439.639,00 |
| 23.02.2026 | 42,39 | 42,55 | 40,22 | 40,74 | -3,86% | 685.363,00 |
| 20.02.2026 | 42,07 | 42,66 | 41,66 | 42,37 | 0,71% | 360.085,00 |
| 19.02.2026 | 42,00 | 42,35 | 41,62 | 42,07 | -0,54% | 411.449,00 |
| 18.02.2026 | 42,42 | 43,22 | 42,01 | 42,30 | -0,56% | 427.162,00 |
| 17.02.2026 | 42,21 | 42,80 | 41,87 | 42,54 | 1,17% | 419.331,00 |
| 13.02.2026 | 41,60 | 42,22 | 41,11 | 42,05 | 1,03% | 282.688,00 |
| 12.02.2026 | 42,26 | 42,48 | 40,84 | 41,62 | -1,00% | 540.655,00 |
| 11.02.2026 | 42,10 | 42,45 | 41,52 | 42,04 | 0,59% | 412.351,00 |
| 10.02.2026 | 41,80 | 42,40 | 41,24 | 41,80 | -0,55% | 417.129,00 |
| 09.02.2026 | 42,27 | 42,42 | 41,93 | 42,03 | -0,74% | 313.089,00 |
| 06.02.2026 | 41,97 | 42,53 | 41,89 | 42,34 | 1,17% | 416.416,00 |
| 05.02.2026 | 41,85 | 42,11 | 41,00 | 41,85 | 0,06% | 458.849,00 |
| 04.02.2026 | 41,21 | 42,19 | 41,03 | 41,83 | 2,49% | 502.816,00 |
| 03.02.2026 | 40,57 | 41,72 | 39,89 | 40,81 | -0,20% | 504.791,00 |
| 02.02.2026 | 39,75 | 41,27 | 39,66 | 40,89 | 2,84% | 512.482,00 |
| 30.01.2026 | 38,71 | 39,88 | 38,71 | 39,76 | 2,16% | 996.200,00 |
| 29.01.2026 | 38,14 | 38,95 | 38,06 | 38,92 | 2,80% | 300.135,00 |
| 28.01.2026 | 38,20 | 38,37 | 37,73 | 37,86 | -0,86% | 479.309,00 |
| 27.01.2026 | 38,31 | 38,31 | 37,75 | 38,19 | 0,47% | 351.461,00 |
| 26.01.2026 | 38,09 | 38,55 | 37,60 | 38,01 | -4,14% | 403.371,00 |
| 22.01.2026 | 39,32 | 40,24 | 39,30 | 39,65 | 0,84% | 273.676,00 |
| 21.01.2026 | 38,33 | 39,48 | 38,33 | 39,32 | 4,41% | 386.436,00 |
| 20.01.2026 | 37,72 | 37,90 | 37,44 | 37,66 | -1,10% | 233.918,00 |
| 16.01.2026 | 38,33 | 38,78 | 38,05 | 38,08 | -1,17% | 258.690,00 |
| 15.01.2026 | 37,77 | 38,78 | 37,77 | 38,53 | 1,93% | 213.178,00 |
| 14.01.2026 | 37,23 | 37,98 | 37,16 | 37,80 | 1,61% | 268.594,00 |
| 13.01.2026 | 37,69 | 37,80 | 37,17 | 37,20 | -1,22% | 206.493,00 |
| 12.01.2026 | 37,89 | 38,11 | 37,55 | 37,66 | -1,18% | 206.829,00 |
| 09.01.2026 | 38,69 | 38,90 | 38,02 | 38,11 | -1,50% | 233.066,00 |
| 08.01.2026 | 37,60 | 39,03 | 37,59 | 38,69 | 2,08% | 307.532,00 |
| 07.01.2026 | 38,33 | 38,33 | 37,73 | 37,90 | -1,15% | 235.112,00 |
| 06.01.2026 | 37,96 | 38,37 | 37,71 | 38,34 | 0,45% | 299.042,00 |
| 05.01.2026 | 37,33 | 38,69 | 37,33 | 38,17 | 1,79% | 287.037,00 |
| 02.01.2026 | 37,47 | 37,70 | 36,87 | 37,50 | 0,05% | 230.582,00 |
| 31.12.2025 | 37,66 | 37,72 | 37,35 | 37,48 | -0,48% | 270.032,00 |
| 30.12.2025 | 37,89 | 38,12 | 37,62 | 37,66 | -0,89% | 214.077,00 |
| 29.12.2025 | 38,25 | 38,35 | 37,94 | 38,00 | -0,68% | 227.863,00 |
| 26.12.2025 | 38,46 | 38,60 | 38,15 | 38,26 | -0,23% | 217.200,00 |
| 24.12.2025 | 38,34 | 38,66 | 38,06 | 38,35 | -0,31% | 163.156,00 |
| 23.12.2025 | 38,50 | 38,96 | 38,07 | 38,47 | -0,52% | 326.111,00 |
| 22.12.2025 | 38,37 | 38,81 | 38,15 | 38,67 | 0,81% | 287.254,00 |
| 19.12.2025 | 38,86 | 38,97 | 37,97 | 38,36 | -1,59% | 709.021,00 |
| 18.12.2025 | 39,09 | 39,29 | 38,81 | 38,98 | 0,23% | 190.819,00 |
| 17.12.2025 | 38,78 | 39,38 | 38,71 | 38,89 | 0,15% | 225.086,00 |
| 16.12.2025 | 39,05 | 39,24 | 38,75 | 38,83 | -0,41% | 228.201,00 |
| 15.12.2025 | 39,02 | 39,22 | 38,64 | 38,99 | 0,44% | 299.856,00 |
| 12.12.2025 | 39,00 | 39,00 | 38,53 | 38,82 | 0,08% | 233.916,00 |