36,900€
1,65%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 36,90 | 37,00 | 36,90 | 36,90 | 1,65% | 32,00 |
| 16.09.2025 | 36,90 | 37,00 | 36,30 | 36,30 | -2,16% | 1,00 |
| 15.09.2025 | 37,50 | 37,50 | 37,00 | 37,10 | 0,82% | 13,00 |
| 11.09.2025 | 36,90 | 37,10 | 36,80 | 36,80 | -0,81% | - |
| 05.09.2025 | 37,20 | 37,30 | 36,70 | 37,10 | -0,80% | 150,00 |
| 04.09.2025 | 37,20 | 37,50 | 37,00 | 37,40 | 0,27% | 1.800,00 |
| 03.09.2025 | 37,30 | 37,50 | 36,90 | 37,30 | 0,00% | 1,00 |
| 02.09.2025 | 37,20 | 37,50 | 37,00 | 37,30 | -0,27% | - |
| 01.09.2025 | 37,10 | 37,60 | 37,10 | 37,40 | 0,27% | 1,00 |
| 29.08.2025 | 37,20 | 37,50 | 37,20 | 37,30 | 0,00% | 299,00 |
| 28.08.2025 | 37,70 | 37,70 | 37,20 | 37,30 | -1,06% | 11,00 |
| 27.08.2025 | 37,60 | 37,70 | 37,50 | 37,70 | 0,53% | - |
| 26.08.2025 | 37,40 | 37,80 | 37,20 | 37,50 | 0,00% | 34,00 |
| 25.08.2025 | 38,00 | 38,40 | 37,50 | 37,50 | 0,54% | 1.197,00 |
| 22.08.2025 | 37,50 | 37,90 | 37,10 | 37,30 | -0,53% | 33,00 |
| 21.08.2025 | 37,40 | 37,70 | 37,20 | 37,50 | 0,54% | 2.000,00 |
| 20.08.2025 | 37,20 | 37,70 | 36,90 | 37,30 | 0,00% | - |
| 19.08.2025 | 36,60 | 37,30 | 36,60 | 37,30 | 1,63% | 154,00 |
| 18.08.2025 | 37,10 | 37,30 | 36,70 | 36,70 | -1,08% | - |
| 15.08.2025 | 37,80 | 37,80 | 37,10 | 37,10 | -1,59% | 9,00 |
| 14.08.2025 | 37,60 | 37,70 | 37,40 | 37,70 | 1,07% | - |
| 13.08.2025 | 37,40 | 37,50 | 37,00 | 37,30 | 0,00% | - |
| 12.08.2025 | 37,40 | 37,50 | 36,90 | 37,30 | 0,00% | - |
| 11.08.2025 | 37,20 | 37,50 | 37,10 | 37,30 | 0,54% | - |
| 08.08.2025 | 37,40 | 37,50 | 37,10 | 37,10 | -0,54% | 335,00 |
| 07.08.2025 | 36,80 | 37,50 | 36,80 | 37,30 | 0,00% | 3.740,00 |
| 06.08.2025 | 37,80 | 37,80 | 37,20 | 37,30 | -1,06% | 194,00 |
| 05.08.2025 | 38,10 | 38,30 | 37,50 | 37,70 | -0,53% | 144,00 |
| 04.08.2025 | 37,50 | 37,90 | 37,20 | 37,90 | 1,07% | - |
| 01.08.2025 | 37,20 | 37,50 | 36,70 | 37,50 | 0,54% | - |
| 31.07.2025 | 36,60 | 37,50 | 35,80 | 37,30 | 1,63% | 251,00 |
| 30.07.2025 | 36,30 | 36,90 | 36,10 | 36,70 | 1,66% | 135,00 |
| 29.07.2025 | 35,90 | 36,30 | 35,70 | 36,10 | 1,12% | 54,00 |
| 28.07.2025 | 35,90 | 36,10 | 35,70 | 35,70 | 0,00% | - |
| 25.07.2025 | 35,40 | 35,90 | 35,20 | 35,70 | 1,42% | 305,00 |
| 24.07.2025 | 34,90 | 35,50 | 34,70 | 35,20 | 0,86% | 250,00 |
| 23.07.2025 | 35,60 | 35,70 | 34,90 | 34,90 | -1,13% | - |
| 22.07.2025 | 35,20 | 35,50 | 35,00 | 35,30 | 0,57% | 685,00 |
| 21.07.2025 | 35,00 | 35,30 | 34,90 | 35,10 | 0,00% | 24,00 |
| 18.07.2025 | 34,90 | 35,10 | 34,70 | 35,10 | 0,57% | 66,00 |
| 17.07.2025 | 34,60 | 35,30 | 34,60 | 34,90 | 0,58% | 2.444,00 |
| 16.07.2025 | 34,80 | 35,10 | 34,30 | 34,70 | -0,57% | 1,00 |
| 15.07.2025 | 34,60 | 35,30 | 34,50 | 34,90 | 0,58% | - |
| 14.07.2025 | 34,40 | 34,90 | 34,40 | 34,70 | 0,58% | - |
| 11.07.2025 | 34,50 | 34,70 | 34,30 | 34,50 | -0,58% | 145,00 |
| 10.07.2025 | 34,20 | 34,70 | 34,00 | 34,70 | 1,17% | 351,00 |
| 09.07.2025 | 34,10 | 34,30 | 33,80 | 34,30 | 0,59% | 148,00 |
| 08.07.2025 | 33,90 | 34,10 | 33,70 | 34,10 | 0,59% | 24,00 |
| 07.07.2025 | 33,70 | 34,10 | 33,70 | 33,90 | 0,89% | - |
| 04.07.2025 | 33,70 | 33,70 | 33,40 | 33,60 | -0,88% | 2,00 |
| 03.07.2025 | 33,70 | 34,30 | 33,50 | 33,90 | 0,59% | 826,00 |
| 02.07.2025 | 34,40 | 34,50 | 33,70 | 33,70 | -1,75% | 2.750,00 |
| 01.07.2025 | 34,20 | 34,50 | 33,90 | 34,30 | 0,59% | 252,00 |
| 30.06.2025 | 34,20 | 34,30 | 33,80 | 34,10 | 0,59% | - |
| 27.06.2025 | 34,30 | 34,30 | 33,90 | 33,90 | -0,59% | - |
| 26.06.2025 | 34,30 | 34,40 | 33,90 | 34,10 | -0,58% | 1.500,00 |
| 25.06.2025 | 35,00 | 35,10 | 34,30 | 34,30 | -1,72% | - |
| 24.06.2025 | 35,00 | 35,30 | 34,70 | 34,90 | 0,58% | 232,00 |
| 23.06.2025 | 34,50 | 35,10 | 34,50 | 34,70 | 0,58% | 43,00 |
| 20.06.2025 | 34,40 | 34,90 | 34,40 | 34,50 | 0,58% | - |
| 19.06.2025 | 34,50 | 34,70 | 34,20 | 34,30 | -1,15% | - |
| 18.06.2025 | 34,60 | 34,70 | 34,50 | 34,70 | 0,00% | - |
| 17.06.2025 | 34,20 | 34,70 | 33,90 | 34,70 | 1,17% | 651,00 |
| 16.06.2025 | 34,90 | 35,10 | 34,30 | 34,30 | -1,72% | 4,00 |
| 13.06.2025 | 34,70 | 35,50 | 34,70 | 34,90 | -0,57% | 10,00 |
| 12.06.2025 | 34,70 | 35,30 | 34,40 | 35,10 | 0,00% | 144,00 |
| 11.06.2025 | 35,00 | 35,10 | 34,80 | 35,10 | 0,00% | 180,00 |
| 10.06.2025 | 34,80 | 35,20 | 34,50 | 35,10 | 1,15% | 36,00 |
| 09.06.2025 | 35,50 | 35,80 | 34,60 | 34,70 | -2,25% | 153,00 |
| 06.06.2025 | 35,80 | 36,10 | 35,40 | 35,50 | 0,00% | 77,00 |
| 05.06.2025 | 35,90 | 35,90 | 35,50 | 35,50 | -1,11% | 250,00 |
| 04.06.2025 | 36,20 | 36,50 | 35,90 | 35,90 | -1,10% | 5,00 |
| 03.06.2025 | 36,30 | 36,70 | 35,80 | 36,30 | 0,00% | 1,00 |
| 02.06.2025 | 36,80 | 36,80 | 36,10 | 36,30 | -1,63% | 353,00 |
| 30.05.2025 | 36,80 | 37,10 | 36,60 | 36,90 | 0,54% | - |
| 29.05.2025 | 37,10 | 37,10 | 36,00 | 36,70 | 0,55% | 668,00 |
| 28.05.2025 | 37,10 | 37,40 | 36,30 | 36,50 | -1,62% | 6,00 |
| 27.05.2025 | 37,40 | 37,70 | 36,80 | 37,10 | -0,80% | - |
| 26.05.2025 | 37,20 | 37,50 | 37,20 | 37,40 | 0,81% | - |
| 23.05.2025 | 37,00 | 37,50 | 36,50 | 37,10 | -0,54% | 2.318,00 |
| 22.05.2025 | 37,40 | 37,50 | 37,10 | 37,30 | 0,00% | 1.436,00 |
| 21.05.2025 | 37,50 | 37,70 | 37,20 | 37,30 | -1,58% | 285,00 |
| 20.05.2025 | 38,10 | 38,30 | 37,90 | 37,90 | -0,52% | - |
| 19.05.2025 | 37,80 | 38,10 | 37,40 | 38,10 | -0,52% | 517,00 |
| 16.05.2025 | 37,80 | 38,30 | 37,70 | 38,30 | 1,06% | - |
| 15.05.2025 | 36,60 | 37,90 | 36,50 | 37,90 | 2,71% | 36,00 |
| 14.05.2025 | 36,90 | 37,00 | 36,10 | 36,90 | 0,00% | 250,00 |
| 13.05.2025 | 37,40 | 37,60 | 36,90 | 36,90 | -1,60% | - |
| 12.05.2025 | 38,20 | 39,20 | 37,30 | 37,50 | -1,06% | 250,00 |
| 09.05.2025 | 37,80 | 37,90 | 37,50 | 37,90 | 0,00% | - |
| 08.05.2025 | 38,30 | 38,50 | 37,70 | 37,90 | 0,00% | 382,00 |
| 07.05.2025 | 37,80 | 38,10 | 37,50 | 37,90 | 0,00% | 501,00 |
| 06.05.2025 | 37,90 | 38,30 | 37,70 | 37,90 | -0,52% | 133,00 |
| 05.05.2025 | 37,70 | 38,30 | 37,50 | 38,10 | 0,00% | 1.346,00 |
| 02.05.2025 | 37,70 | 38,30 | 37,40 | 38,10 | 0,53% | 1,00 |
| 30.04.2025 | 37,70 | 37,90 | 37,20 | 37,90 | 0,00% | 2.750,00 |
| 29.04.2025 | 37,60 | 37,90 | 37,30 | 37,90 | 1,07% | 750,00 |
| 28.04.2025 | 37,00 | 37,50 | 37,00 | 37,50 | 1,08% | - |
| 25.04.2025 | 37,40 | 37,70 | 36,90 | 37,10 | -0,54% | - |
| 24.04.2025 | 37,40 | 37,70 | 37,10 | 37,30 | -0,53% | - |