35,900€
1,70%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 35,10 | 35,70 | 35,00 | 35,70 | 1,13% | - |
| 18.04.2024 | 35,20 | 35,50 | 34,90 | 35,30 | 0,57% | 1,00 |
| 17.04.2024 | 34,80 | 35,10 | 34,60 | 35,10 | 1,15% | 121,00 |
| 16.04.2024 | 35,10 | 35,50 | 34,70 | 34,70 | -1,14% | - |
| 15.04.2024 | 35,30 | 35,60 | 34,90 | 35,10 | 0,00% | 1,00 |
| 12.04.2024 | 35,20 | 35,60 | 35,10 | 35,10 | 0,00% | - |
| 11.04.2024 | 35,30 | 35,50 | 35,10 | 35,10 | 0,00% | - |
| 10.04.2024 | 35,80 | 35,90 | 34,90 | 35,10 | -1,13% | - |
| 09.04.2024 | 35,40 | 35,60 | 35,10 | 35,50 | 0,57% | 300,00 |
| 08.04.2024 | 35,00 | 35,30 | 34,90 | 35,30 | 0,57% | - |
| 05.04.2024 | 35,30 | 35,50 | 34,90 | 35,10 | -0,57% | - |
| 04.04.2024 | 35,30 | 35,30 | 34,90 | 35,30 | 0,57% | - |
| 03.04.2024 | 35,60 | 35,90 | 35,10 | 35,10 | -1,68% | - |
| 02.04.2024 | 35,80 | 36,00 | 35,50 | 35,70 | -0,24% | 22,00 |
| 28.03.2024 | 35,51 | 35,86 | 35,45 | 35,79 | 0,79% | 1,00 |
| 27.03.2024 | 34,99 | 35,64 | 34,95 | 35,51 | 1,73% | 7,00 |
| 26.03.2024 | 35,37 | 35,55 | 34,89 | 34,90 | -1,29% | - |
| 25.03.2024 | 35,32 | 35,53 | 35,25 | 35,36 | -0,11% | 3,00 |
| 22.03.2024 | 35,31 | 35,71 | 35,24 | 35,40 | 0,40% | 49,00 |
| 21.03.2024 | 35,07 | 35,53 | 34,84 | 35,26 | 0,73% | - |
| 20.03.2024 | 35,24 | 35,51 | 34,83 | 35,00 | -0,70% | - |
| 19.03.2024 | 35,17 | 35,48 | 34,89 | 35,25 | 0,34% | - |
| 18.03.2024 | 34,91 | 35,13 | 34,71 | 35,13 | 0,75% | - |
| 15.03.2024 | 34,94 | 35,20 | 34,77 | 34,87 | -0,14% | 6,00 |
| 14.03.2024 | 34,87 | 34,98 | 34,60 | 34,92 | 0,33% | - |
| 13.03.2024 | 34,67 | 35,13 | 34,62 | 34,80 | 0,26% | 36,00 |
| 12.03.2024 | 35,27 | 35,36 | 34,61 | 34,71 | -1,59% | - |
| 11.03.2024 | 34,77 | 35,28 | 34,67 | 35,27 | 1,32% | 45,00 |
| 08.03.2024 | 34,56 | 34,91 | 34,35 | 34,81 | 0,69% | - |
| 07.03.2024 | 34,31 | 34,76 | 34,07 | 34,57 | 0,49% | 13,00 |
| 06.03.2024 | 34,09 | 34,60 | 33,79 | 34,40 | 0,88% | - |
| 05.03.2024 | 34,27 | 34,75 | 33,99 | 34,10 | -0,68% | - |
| 04.03.2024 | 33,62 | 34,40 | 33,36 | 34,34 | 1,99% | 119,00 |
| 01.03.2024 | 33,92 | 34,11 | 33,30 | 33,67 | -0,81% | 2,00 |
| 29.02.2024 | 33,97 | 34,29 | 33,83 | 33,94 | -0,15% | - |
| 28.02.2024 | 34,03 | 34,19 | 33,89 | 33,99 | -0,09% | - |
| 27.02.2024 | 33,59 | 34,03 | 33,54 | 34,02 | 1,04% | - |
| 26.02.2024 | 34,51 | 34,52 | 33,59 | 33,67 | -2,69% | - |
| 23.02.2024 | 34,49 | 34,80 | 34,27 | 34,60 | 0,29% | 3,00 |
| 22.02.2024 | 34,99 | 35,02 | 34,44 | 34,50 | -1,32% | - |
| 21.02.2024 | 34,35 | 34,99 | 34,28 | 34,96 | 1,72% | - |
| 20.02.2024 | 34,63 | 34,77 | 34,33 | 34,37 | -1,01% | - |
| 19.02.2024 | 34,71 | 34,76 | 34,67 | 34,72 | 0,14% | - |
| 16.02.2024 | 34,61 | 34,72 | 34,22 | 34,67 | 0,13% | 74,00 |
| 15.02.2024 | 34,48 | 34,73 | 34,25 | 34,63 | 0,57% | 1,00 |
| 14.02.2024 | 34,47 | 34,63 | 34,30 | 34,43 | -0,10% | 51,00 |
| 13.02.2024 | 35,06 | 35,22 | 34,16 | 34,47 | -1,51% | 205,00 |
| 12.02.2024 | 34,56 | 35,04 | 34,29 | 35,00 | 1,38% | 400,00 |
| 09.02.2024 | 33,19 | 34,83 | 33,05 | 34,52 | 3,88% | 175,00 |
| 08.02.2024 | 33,26 | 33,56 | 32,84 | 33,23 | -0,09% | 175,00 |
| 07.02.2024 | 33,30 | 33,50 | 33,06 | 33,26 | -0,15% | 60,00 |
| 06.02.2024 | 33,30 | 33,53 | 33,19 | 33,31 | -1,27% | - |
| 05.02.2024 | 34,05 | 34,25 | 33,67 | 33,74 | -1,04% | 293,00 |
| 02.02.2024 | 34,33 | 34,48 | 33,74 | 34,10 | -0,68% | - |
| 01.02.2024 | 33,99 | 34,37 | 33,57 | 34,33 | 1,03% | - |
| 31.01.2024 | 33,99 | 34,27 | 33,72 | 33,98 | 0,30% | 75,00 |
| 30.01.2024 | 33,85 | 34,14 | 33,57 | 33,88 | -0,21% | 300,00 |
| 29.01.2024 | 33,51 | 34,00 | 33,41 | 33,95 | 1,25% | 10,00 |
| 26.01.2024 | 33,58 | 33,76 | 33,37 | 33,53 | -0,36% | - |
| 25.01.2024 | 33,09 | 33,67 | 32,95 | 33,65 | 1,75% | 66,00 |
| 24.01.2024 | 33,84 | 33,86 | 32,92 | 33,07 | -2,25% | - |
| 23.01.2024 | 33,61 | 34,00 | 33,61 | 33,83 | 0,24% | 3,00 |
| 22.01.2024 | 33,98 | 34,28 | 33,69 | 33,75 | -0,65% | 30,00 |
| 19.01.2024 | 34,09 | 34,33 | 33,72 | 33,97 | -0,53% | 35,00 |
| 18.01.2024 | 34,23 | 34,39 | 34,04 | 34,15 | -0,58% | - |
| 17.01.2024 | 34,74 | 35,09 | 34,18 | 34,35 | -1,35% | - |
| 16.01.2024 | 35,02 | 35,17 | 34,65 | 34,82 | -0,60% | 100,00 |
| 15.01.2024 | 35,01 | 35,24 | 34,78 | 35,03 | 0,17% | 6,00 |
| 12.01.2024 | 34,64 | 35,08 | 34,60 | 34,97 | 0,88% | - |
| 11.01.2024 | 35,34 | 35,40 | 34,53 | 34,67 | -1,77% | 1,00 |
| 10.01.2024 | 35,21 | 35,43 | 35,02 | 35,29 | 0,16% | - |
| 09.01.2024 | 34,99 | 35,29 | 34,72 | 35,24 | 0,63% | - |
| 08.01.2024 | 34,70 | 35,04 | 34,53 | 35,02 | 0,50% | 6,00 |
| 05.01.2024 | 34,56 | 34,84 | 34,34 | 34,84 | 1,01% | 3,00 |
| 04.01.2024 | 34,58 | 34,91 | 34,32 | 34,49 | -0,26% | 130,00 |
| 03.01.2024 | 34,10 | 34,64 | 34,08 | 34,58 | 1,29% | - |
| 02.01.2024 | 33,25 | 34,16 | 32,95 | 34,14 | 3,17% | - |
| 29.12.2023 | 33,07 | 33,35 | 32,88 | 33,09 | 0,05% | 95,00 |
| 28.12.2023 | 32,71 | 33,16 | 32,58 | 33,08 | 1,18% | 6,00 |
| 27.12.2023 | 32,94 | 33,13 | 32,51 | 32,69 | -0,70% | 205,00 |
| 22.12.2023 | 32,94 | 33,37 | 32,82 | 32,92 | -0,24% | - |
| 21.12.2023 | 33,16 | 33,41 | 32,82 | 33,00 | -0,32% | 256,00 |
| 20.12.2023 | 33,68 | 33,91 | 33,11 | 33,11 | -1,62% | - |
| 19.12.2023 | 33,70 | 33,79 | 33,45 | 33,65 | -0,21% | - |
| 18.12.2023 | 33,96 | 34,06 | 33,65 | 33,72 | -0,71% | - |
| 15.12.2023 | 34,49 | 35,11 | 33,78 | 33,96 | -1,34% | 551,00 |
| 14.12.2023 | 35,43 | 35,49 | 34,38 | 34,42 | -2,75% | 40,00 |
| 13.12.2023 | 34,31 | 35,46 | 34,09 | 35,40 | 3,28% | - |
| 12.12.2023 | 34,59 | 34,64 | 34,01 | 34,27 | -0,95% | - |
| 11.12.2023 | 34,44 | 34,88 | 34,38 | 34,60 | 0,41% | - |
| 08.12.2023 | 34,60 | 34,80 | 34,17 | 34,46 | 0,17% | - |
| 07.12.2023 | 34,76 | 34,95 | 34,24 | 34,40 | -1,12% | 1,00 |
| 06.12.2023 | 34,36 | 34,80 | 34,16 | 34,79 | 1,33% | - |
| 05.12.2023 | 34,22 | 34,41 | 33,97 | 34,34 | 0,04% | 30,00 |
| 04.12.2023 | 34,32 | 34,60 | 34,17 | 34,32 | 0,00% | 249,00 |
| 01.12.2023 | 33,90 | 34,32 | 33,82 | 34,32 | 1,09% | - |
| 30.11.2023 | 33,82 | 34,09 | 33,54 | 33,95 | 0,74% | 50,00 |
| 29.11.2023 | 33,98 | 34,14 | 33,53 | 33,70 | -0,94% | - |
| 28.11.2023 | 34,28 | 34,48 | 33,94 | 34,02 | -0,67% | - |
| 27.11.2023 | 34,31 | 34,48 | 34,13 | 34,25 | -0,46% | - |