39,305€
-0,80%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 39,23 | 39,60 | 38,81 | 39,11 | -1,29% | - |
| 03.06.2026 | 38,95 | 39,91 | 38,87 | 39,62 | 1,06% | - |
| 02.06.2026 | 38,86 | 39,48 | 38,85 | 39,21 | 0,23% | 135,00 |
| 01.06.2026 | 39,85 | 40,08 | 39,09 | 39,12 | -1,55% | - |
| 29.05.2026 | 39,68 | 39,99 | 39,55 | 39,73 | 0,08% | 100,00 |
| 28.05.2026 | 40,34 | 40,74 | 39,64 | 39,70 | -1,65% | 53,00 |
| 27.05.2026 | 40,14 | 40,54 | 39,76 | 40,37 | 0,56% | - |
| 26.05.2026 | 40,07 | 40,22 | 39,65 | 40,14 | -0,06% | - |
| 25.05.2026 | 40,10 | 40,19 | 40,08 | 40,17 | 0,60% | - |
| 22.05.2026 | 39,26 | 39,95 | 39,02 | 39,93 | 2,21% | 56,00 |
| 21.05.2026 | 39,05 | 39,37 | 38,85 | 39,06 | -0,52% | - |
| 20.05.2026 | 38,84 | 39,38 | 38,84 | 39,27 | 1,36% | 4,00 |
| 19.05.2026 | 38,00 | 38,80 | 37,99 | 38,74 | 1,64% | 36,00 |
| 18.05.2026 | 37,41 | 38,21 | 37,36 | 38,12 | 1,01% | - |
| 15.05.2026 | 38,12 | 39,18 | 37,64 | 37,74 | -0,75% | 1,00 |
| 14.05.2026 | 37,76 | 38,38 | 37,65 | 38,02 | 1,16% | 2.044,00 |
| 13.05.2026 | 38,09 | 38,43 | 37,47 | 37,59 | -1,58% | - |
| 12.05.2026 | 37,63 | 38,27 | 37,59 | 38,19 | 1,01% | - |
| 11.05.2026 | 37,63 | 38,02 | 37,59 | 37,81 | 0,08% | - |
| 08.05.2026 | 38,55 | 38,74 | 37,73 | 37,78 | -1,06% | - |
| 07.05.2026 | 38,81 | 38,81 | 38,02 | 38,19 | -1,80% | 1,00 |
| 06.05.2026 | 39,19 | 39,40 | 38,56 | 38,89 | -1,52% | 28,00 |
| 05.05.2026 | 40,13 | 40,39 | 39,36 | 39,49 | -1,21% | 1,00 |
| 04.05.2026 | 40,06 | 40,44 | 39,58 | 39,97 | -0,99% | 63,00 |
| 30.04.2026 | 41,71 | 42,54 | 39,99 | 40,37 | -3,65% | 289,00 |
| 29.04.2026 | 42,46 | 42,82 | 41,56 | 41,90 | -0,92% | 1,00 |
| 28.04.2026 | 42,39 | 42,72 | 42,05 | 42,29 | 0,24% | 88,00 |
| 27.04.2026 | 42,06 | 42,64 | 41,88 | 42,19 | -0,21% | 1.098,00 |
| 24.04.2026 | 42,45 | 42,49 | 42,02 | 42,28 | 0,48% | - |
| 23.04.2026 | 41,13 | 42,33 | 41,10 | 42,08 | 1,95% | - |
| 22.04.2026 | 41,48 | 41,90 | 41,13 | 41,28 | -0,35% | - |
| 21.04.2026 | 42,05 | 42,33 | 41,34 | 41,42 | -1,12% | - |
| 20.04.2026 | 42,34 | 42,72 | 41,82 | 41,89 | -1,69% | - |
| 17.04.2026 | 43,04 | 43,22 | 41,77 | 42,61 | -0,08% | - |
| 16.04.2026 | 42,86 | 43,12 | 42,31 | 42,65 | -1,02% | 100,00 |
| 15.04.2026 | 43,26 | 43,48 | 42,79 | 43,09 | -0,62% | 390,00 |
| 14.04.2026 | 43,36 | 43,48 | 42,86 | 43,36 | 0,39% | - |
| 13.04.2026 | 43,74 | 44,24 | 43,19 | 43,19 | -1,90% | - |
| 10.04.2026 | 44,36 | 44,48 | 43,93 | 44,02 | -0,69% | 1,00 |
| 09.04.2026 | 44,03 | 44,78 | 43,79 | 44,33 | 0,99% | - |
| 08.04.2026 | 44,68 | 44,72 | 43,18 | 43,89 | -0,80% | 100,00 |
| 07.04.2026 | 44,24 | 44,65 | 44,05 | 44,25 | -0,57% | 3,00 |
| 02.04.2026 | 43,60 | 44,70 | 43,50 | 44,50 | 2,06% | - |
| 01.04.2026 | 43,90 | 44,40 | 43,40 | 43,60 | -1,80% | 1,00 |
| 31.03.2026 | 44,40 | 44,50 | 44,40 | 44,40 | 0,68% | - |
| 30.03.2026 | 43,60 | 44,10 | 43,50 | 44,10 | 1,38% | - |
| 27.03.2026 | 43,40 | 43,50 | 43,30 | 43,50 | 0,69% | - |
| 26.03.2026 | 42,60 | 43,30 | 42,60 | 43,20 | 0,23% | - |
| 25.03.2026 | 42,50 | 43,10 | 42,50 | 43,10 | 0,94% | 2,00 |
| 24.03.2026 | 42,20 | 42,70 | 41,80 | 42,70 | 0,47% | 80,00 |
| 23.03.2026 | 41,50 | 43,10 | 41,50 | 42,50 | 0,71% | - |
| 20.03.2026 | 42,80 | 43,10 | 42,10 | 42,20 | -1,86% | - |
| 19.03.2026 | 44,10 | 44,30 | 42,90 | 43,00 | -3,80% | - |
| 18.03.2026 | 44,70 | 44,90 | 44,70 | 44,70 | 0,45% | - |
| 17.03.2026 | 44,90 | 45,40 | 44,30 | 44,50 | -0,89% | 990,00 |
| 16.03.2026 | 45,10 | 45,20 | 44,30 | 44,90 | 2,05% | - |
| 13.03.2026 | 44,10 | 44,10 | 44,00 | 44,00 | -1,12% | - |
| 12.03.2026 | 43,50 | 44,50 | 43,40 | 44,50 | 1,60% | - |
| 11.03.2026 | 43,70 | 43,80 | 43,60 | 43,80 | -0,68% | - |
| 10.03.2026 | 43,90 | 44,10 | 43,90 | 44,10 | 1,38% | - |
| 09.03.2026 | 43,30 | 43,90 | 43,20 | 43,50 | 0,23% | 3,00 |
| 06.03.2026 | 43,50 | 43,50 | 43,30 | 43,40 | -0,23% | - |
| 05.03.2026 | 43,60 | 43,80 | 43,40 | 43,50 | 0,00% | 25,00 |
| 04.03.2026 | 43,30 | 43,50 | 43,30 | 43,50 | 0,23% | - |
| 03.03.2026 | 43,30 | 44,20 | 43,10 | 43,40 | -0,91% | - |
| 02.03.2026 | 43,20 | 43,90 | 41,80 | 43,80 | 1,15% | 1.693,00 |
| 27.02.2026 | 42,70 | 43,50 | 42,60 | 43,30 | 0,00% | - |
| 26.02.2026 | 42,70 | 43,30 | 42,70 | 43,30 | 2,36% | - |
| 25.02.2026 | 42,80 | 43,20 | 42,00 | 42,30 | -1,40% | 16,00 |
| 24.02.2026 | 43,00 | 43,00 | 42,70 | 42,90 | 1,66% | - |
| 23.02.2026 | 42,20 | 42,30 | 42,20 | 42,20 | -0,71% | - |
| 20.02.2026 | 42,30 | 42,70 | 42,00 | 42,50 | 0,00% | 123,00 |
| 19.02.2026 | 41,60 | 42,50 | 41,40 | 42,50 | 1,92% | - |
| 18.02.2026 | 41,60 | 42,30 | 41,50 | 41,70 | -0,48% | 37,00 |
| 17.02.2026 | 42,50 | 42,80 | 41,90 | 41,90 | -3,23% | 553,00 |
| 16.02.2026 | 42,30 | 43,40 | 42,30 | 43,30 | 5,61% | 237,00 |
| 13.02.2026 | 41,20 | 41,20 | 41,00 | 41,00 | 1,49% | 3,00 |
| 12.02.2026 | 40,50 | 40,50 | 40,20 | 40,40 | 1,00% | 1,00 |
| 11.02.2026 | 40,00 | 40,10 | 40,00 | 40,00 | 1,52% | - |
| 10.02.2026 | 39,40 | 39,40 | 39,30 | 39,40 | 0,77% | - |
| 09.02.2026 | 39,30 | 39,80 | 39,00 | 39,10 | -1,76% | 62,00 |
| 06.02.2026 | 39,50 | 40,20 | 39,40 | 39,80 | -0,25% | 40,00 |
| 05.02.2026 | 39,40 | 39,90 | 39,10 | 39,90 | 1,53% | - |
| 04.02.2026 | 39,70 | 40,00 | 39,10 | 39,30 | -1,26% | 23,00 |
| 03.02.2026 | 39,80 | 40,20 | 39,70 | 39,80 | -0,25% | 1,00 |
| 02.02.2026 | 39,50 | 40,00 | 39,50 | 39,90 | 1,01% | 31,00 |
| 30.01.2026 | 39,50 | 39,60 | 39,30 | 39,50 | 0,00% | - |
| 29.01.2026 | 39,70 | 39,70 | 39,50 | 39,50 | -0,50% | - |
| 28.01.2026 | 39,50 | 39,90 | 39,40 | 39,70 | -1,00% | 30,00 |
| 27.01.2026 | 40,10 | 40,10 | 40,00 | 40,10 | 2,04% | - |
| 26.01.2026 | 39,20 | 39,70 | 39,10 | 39,30 | 0,00% | 30,00 |
| 23.01.2026 | 40,00 | 40,20 | 39,10 | 39,30 | -3,20% | - |
| 22.01.2026 | 40,50 | 40,80 | 40,10 | 40,60 | 0,25% | - |
| 21.01.2026 | 40,50 | 40,60 | 39,90 | 40,50 | 1,25% | - |
| 20.01.2026 | 40,10 | 40,10 | 40,00 | 40,00 | 0,25% | - |
| 19.01.2026 | 39,90 | 40,00 | 39,90 | 39,90 | -2,44% | - |
| 16.01.2026 | 40,20 | 40,90 | 39,90 | 40,90 | 2,00% | - |
| 15.01.2026 | 39,60 | 40,30 | 39,60 | 40,10 | 3,35% | - |
| 14.01.2026 | 38,90 | 38,90 | 38,80 | 38,80 | -0,26% | - |
| 13.01.2026 | 38,30 | 38,90 | 38,20 | 38,90 | 2,10% | - |