39,975€
-0,26%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 40,00 | 40,00 | 39,95 | 39,96 | -0,31% | - |
| 08.10.2026 | 39,72 | 40,14 | 39,30 | 40,08 | 0,60% | 193,00 |
| 07.10.2026 | 39,34 | 39,95 | 39,23 | 39,84 | 1,84% | 231,00 |
| 06.10.2026 | 38,99 | 39,50 | 38,89 | 39,12 | -0,06% | 510,00 |
| 05.10.2026 | 38,69 | 39,42 | 38,47 | 39,15 | 1,54% | 208,00 |
| 02.10.2026 | 38,69 | 39,23 | 38,53 | 38,55 | 0,03% | 653,00 |
| 01.10.2026 | 38,44 | 39,09 | 37,89 | 38,54 | 0,57% | 11,00 |
| 30.09.2026 | 38,61 | 39,65 | 38,28 | 38,32 | 0,21% | 540,00 |
| 29.09.2026 | 37,81 | 38,38 | 37,73 | 38,24 | 1,16% | 113,00 |
| 28.09.2026 | 37,92 | 38,80 | 37,54 | 37,80 | -0,32% | 430,00 |
| 25.09.2026 | 38,01 | 38,37 | 37,54 | 37,92 | -0,21% | 222,00 |
| 24.09.2026 | 38,33 | 39,14 | 37,97 | 38,00 | -1,03% | 231,00 |
| 23.09.2026 | 39,19 | 39,57 | 38,38 | 38,40 | -2,70% | 3,00 |
| 22.09.2026 | 39,21 | 39,70 | 39,10 | 39,46 | 0,62% | 645,00 |
| 21.09.2026 | 39,40 | 39,87 | 39,03 | 39,22 | -0,66% | 125,00 |
| 18.09.2026 | 39,91 | 39,95 | 39,37 | 39,48 | -0,64% | 52,00 |
| 17.09.2026 | 39,82 | 40,00 | 39,42 | 39,73 | 0,60% | - |
| 16.09.2026 | 39,32 | 39,66 | 39,24 | 39,50 | 0,53% | - |
| 15.09.2026 | 39,62 | 40,08 | 39,10 | 39,29 | -1,00% | 12,00 |
| 14.09.2026 | 39,87 | 40,40 | 39,34 | 39,68 | 0,01% | - |
| 11.09.2026 | 39,99 | 40,30 | 39,54 | 39,68 | -0,31% | - |
| 10.09.2026 | 39,87 | 40,22 | 39,48 | 39,80 | 0,15% | 6,00 |
| 09.09.2026 | 39,92 | 40,23 | 39,34 | 39,74 | -1,24% | 220,00 |
| 08.09.2026 | 40,56 | 40,87 | 39,83 | 40,24 | -0,85% | 269,00 |
| 07.09.2026 | 40,10 | 40,69 | 39,81 | 40,59 | 0,92% | 275,00 |
| 04.09.2026 | 40,45 | 40,86 | 40,19 | 40,22 | -0,48% | 12,00 |
| 03.09.2026 | 39,98 | 40,55 | 39,87 | 40,41 | 1,16% | 336,00 |
| 02.09.2026 | 39,86 | 40,15 | 39,24 | 39,95 | 0,62% | 12,00 |
| 01.09.2026 | 39,56 | 40,13 | 39,31 | 39,70 | 0,56% | 401,00 |
| 31.08.2026 | 39,88 | 40,16 | 39,06 | 39,48 | -0,20% | 531,00 |
| 28.08.2026 | 39,74 | 40,13 | 39,36 | 39,56 | -0,52% | 620,00 |
| 27.08.2026 | 40,14 | 40,66 | 39,41 | 39,77 | -0,74% | 256,00 |
| 26.08.2026 | 40,00 | 40,38 | 39,87 | 40,06 | -0,17% | 25,00 |
| 25.08.2026 | 39,98 | 40,79 | 39,86 | 40,13 | 0,69% | 647,00 |
| 24.08.2026 | 39,54 | 40,01 | 39,32 | 39,86 | 0,83% | 489,00 |
| 21.08.2026 | 40,55 | 40,67 | 39,33 | 39,53 | -2,12% | 167,00 |
| 20.08.2026 | 40,59 | 40,92 | 40,15 | 40,38 | -0,22% | 81,00 |
| 19.08.2026 | 40,74 | 41,19 | 40,12 | 40,47 | -1,14% | 116,00 |
| 18.08.2026 | 40,90 | 41,67 | 40,86 | 40,94 | 0,05% | 300,00 |
| 17.08.2026 | 41,30 | 41,32 | 40,50 | 40,92 | -0,17% | 456,00 |
| 14.08.2026 | 40,60 | 41,03 | 40,39 | 40,99 | 0,85% | - |
| 13.08.2026 | 40,82 | 41,07 | 40,60 | 40,64 | -0,11% | - |
| 12.08.2026 | 40,59 | 40,78 | 40,43 | 40,69 | 0,01% | - |
| 11.08.2026 | 40,50 | 40,80 | 40,08 | 40,68 | 0,25% | 87,00 |
| 10.08.2026 | 41,08 | 41,41 | 40,37 | 40,58 | -1,04% | 1,00 |
| 07.08.2026 | 40,64 | 41,22 | 40,29 | 41,01 | -0,24% | 4,00 |
| 06.08.2026 | 41,50 | 41,73 | 40,97 | 41,11 | -0,66% | 24,00 |
| 05.08.2026 | 42,01 | 42,28 | 41,19 | 41,38 | -1,31% | 39,00 |
| 04.08.2026 | 42,17 | 42,65 | 41,42 | 41,93 | -0,47% | 1,00 |
| 03.08.2026 | 42,12 | 42,63 | 41,73 | 42,13 | 0,41% | 85,00 |
| 31.07.2026 | 42,54 | 42,65 | 41,84 | 41,96 | -0,59% | 73,00 |
| 30.07.2026 | 42,92 | 43,34 | 42,11 | 42,21 | -1,79% | - |
| 29.07.2026 | 43,51 | 44,15 | 42,85 | 42,98 | -1,55% | - |
| 28.07.2026 | 43,39 | 44,35 | 43,38 | 43,66 | 0,38% | 164,00 |
| 27.07.2026 | 44,13 | 44,15 | 43,25 | 43,49 | -0,55% | - |
| 24.07.2026 | 43,50 | 44,02 | 43,42 | 43,73 | 0,40% | - |
| 23.07.2026 | 43,09 | 43,80 | 42,95 | 43,56 | 1,16% | 11,00 |
| 22.07.2026 | 42,38 | 43,29 | 42,26 | 43,06 | 1,63% | - |
| 21.07.2026 | 42,66 | 42,69 | 42,13 | 42,37 | -0,29% | - |
| 20.07.2026 | 42,34 | 43,10 | 42,14 | 42,49 | -0,09% | 271,00 |
| 17.07.2026 | 42,62 | 43,95 | 42,38 | 42,53 | -0,41% | 720,00 |
| 16.07.2026 | 42,43 | 43,12 | 42,35 | 42,71 | 0,81% | 183,00 |
| 15.07.2026 | 43,09 | 43,34 | 42,36 | 42,36 | -1,77% | 6,00 |
| 14.07.2026 | 42,48 | 43,13 | 42,11 | 43,13 | 1,22% | - |
| 13.07.2026 | 41,87 | 42,70 | 41,49 | 42,61 | 1,44% | 12,00 |
| 10.07.2026 | 41,63 | 42,05 | 41,60 | 42,00 | 0,72% | - |
| 09.07.2026 | 42,20 | 42,21 | 41,60 | 41,70 | -0,95% | - |
| 08.07.2026 | 42,32 | 42,66 | 41,91 | 42,10 | -1,22% | 25,00 |
| 07.07.2026 | 41,74 | 42,95 | 41,73 | 42,62 | 1,96% | 3,00 |
| 06.07.2026 | 42,50 | 43,02 | 41,67 | 41,80 | -1,46% | 79,00 |
| 03.07.2026 | 42,48 | 42,81 | 42,28 | 42,42 | -0,19% | 1,00 |
| 02.07.2026 | 41,33 | 42,51 | 40,88 | 42,50 | 2,91% | 3,00 |
| 01.07.2026 | 41,56 | 41,96 | 41,12 | 41,30 | -0,77% | 31,00 |
| 30.06.2026 | 42,25 | 42,39 | 41,59 | 41,62 | -0,90% | - |
| 29.06.2026 | 42,75 | 42,75 | 41,95 | 42,00 | -1,03% | - |
| 26.06.2026 | 42,10 | 42,49 | 41,97 | 42,44 | 0,44% | - |
| 25.06.2026 | 42,06 | 42,51 | 41,84 | 42,25 | 0,45% | 12,00 |
| 24.06.2026 | 41,71 | 42,18 | 41,62 | 42,06 | 1,00% | - |
| 23.06.2026 | 40,82 | 41,67 | 40,59 | 41,65 | 1,54% | - |
| 22.06.2026 | 40,49 | 41,24 | 40,48 | 41,02 | 1,55% | 27,00 |
| 19.06.2026 | 40,53 | 40,56 | 40,38 | 40,39 | -0,20% | - |
| 18.06.2026 | 40,25 | 40,96 | 40,18 | 40,47 | 0,72% | - |
| 17.06.2026 | 41,09 | 41,29 | 39,86 | 40,18 | -1,84% | 25,00 |
| 16.06.2026 | 40,89 | 41,41 | 40,75 | 40,94 | -0,21% | - |
| 15.06.2026 | 40,90 | 41,29 | 40,03 | 41,02 | 1,07% | 166,00 |
| 12.06.2026 | 40,41 | 40,92 | 40,24 | 40,59 | -0,06% | - |
| 11.06.2026 | 40,34 | 40,82 | 40,28 | 40,61 | 1,05% | - |
| 10.06.2026 | 39,72 | 40,21 | 39,40 | 40,19 | 1,43% | - |
| 09.06.2026 | 39,64 | 40,06 | 39,37 | 39,63 | -0,08% | - |
| 08.06.2026 | 40,11 | 40,61 | 39,46 | 39,66 | -1,53% | 5,00 |
| 05.06.2026 | 39,28 | 40,57 | 39,21 | 40,27 | 2,97% | - |
| 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% | - |