34,020€
0,09%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 34,03 | 34,15 | 33,96 | 34,01 | 0,06% | - |
| 21.09.2023 | 34,30 | 34,43 | 33,89 | 33,99 | -0,92% | 60,00 |
| 20.09.2023 | 34,42 | 34,59 | 33,92 | 34,31 | -0,48% | - |
| 19.09.2023 | 34,42 | 34,71 | 34,23 | 34,47 | 0,20% | 20,00 |
| 18.09.2023 | 34,62 | 34,85 | 34,09 | 34,40 | -0,59% | - |
| 15.09.2023 | 34,71 | 34,90 | 34,28 | 34,61 | -0,10% | 151,00 |
| 14.09.2023 | 33,71 | 34,66 | 33,69 | 34,64 | 2,73% | - |
| 13.09.2023 | 33,35 | 33,86 | 33,25 | 33,72 | 0,87% | - |
| 12.09.2023 | 33,12 | 33,49 | 33,00 | 33,43 | 1,00% | - |
| 11.09.2023 | 33,26 | 33,49 | 33,02 | 33,10 | -0,60% | 150,00 |
| 08.09.2023 | 33,13 | 33,42 | 33,01 | 33,30 | 0,33% | - |
| 07.09.2023 | 32,69 | 33,35 | 32,65 | 33,19 | 1,56% | - |
| 06.09.2023 | 32,56 | 32,84 | 32,07 | 32,68 | 0,18% | - |
| 05.09.2023 | 33,04 | 33,15 | 32,43 | 32,62 | -1,15% | - |
| 04.09.2023 | 33,09 | 33,13 | 33,00 | 33,00 | -0,36% | - |
| 01.09.2023 | 33,32 | 33,43 | 32,75 | 33,12 | -0,51% | - |
| 31.08.2023 | 33,31 | 33,69 | 33,27 | 33,29 | 0,09% | 24,00 |
| 30.08.2023 | 33,59 | 33,65 | 33,12 | 33,26 | -0,66% | - |
| 29.08.2023 | 33,65 | 33,77 | 33,43 | 33,48 | -0,45% | - |
| 28.08.2023 | 33,62 | 33,82 | 33,52 | 33,63 | 0,21% | - |
| 25.08.2023 | 33,48 | 33,78 | 33,33 | 33,56 | 0,48% | - |
| 24.08.2023 | 33,52 | 33,98 | 33,33 | 33,40 | -0,19% | 25,00 |
| 23.08.2023 | 33,32 | 33,77 | 33,24 | 33,47 | 0,65% | - |
| 22.08.2023 | 32,87 | 33,31 | 32,84 | 33,25 | 0,93% | - |
| 21.08.2023 | 33,20 | 33,33 | 32,67 | 32,95 | -0,89% | 100,00 |
| 18.08.2023 | 32,99 | 33,42 | 32,94 | 33,24 | 0,67% | 100,00 |
| 17.08.2023 | 33,38 | 33,52 | 33,01 | 33,02 | -0,99% | 1,00 |
| 16.08.2023 | 33,00 | 33,41 | 32,93 | 33,35 | 0,76% | - |
| 15.08.2023 | 33,79 | 33,84 | 33,07 | 33,10 | -2,10% | 1,00 |
| 14.08.2023 | 33,66 | 33,92 | 33,59 | 33,81 | 0,48% | - |
| 11.08.2023 | 33,04 | 33,65 | 32,98 | 33,65 | 1,72% | - |
| 10.08.2023 | 33,07 | 33,34 | 32,91 | 33,08 | 0,27% | 20,00 |
| 09.08.2023 | 33,24 | 33,33 | 32,82 | 32,99 | -0,96% | 95,00 |
| 08.08.2023 | 32,76 | 33,31 | 32,64 | 33,31 | 1,37% | 100,00 |
| 07.08.2023 | 33,11 | 33,36 | 32,56 | 32,86 | -0,36% | 30,00 |
| 04.08.2023 | 33,66 | 33,99 | 32,74 | 32,98 | -3,06% | 100,00 |
| 03.08.2023 | 35,36 | 35,37 | 33,98 | 34,02 | -3,74% | 82,00 |
| 02.08.2023 | 35,36 | 35,61 | 34,88 | 35,34 | -0,45% | 158,00 |
| 01.08.2023 | 35,82 | 36,14 | 35,42 | 35,50 | -0,95% | - |
| 31.07.2023 | 35,70 | 35,96 | 35,66 | 35,84 | 0,39% | - |
| 28.07.2023 | 35,81 | 36,06 | 35,44 | 35,70 | -0,21% | 30,00 |
| 27.07.2023 | 36,07 | 36,37 | 35,57 | 35,78 | -0,72% | 50,00 |
| 26.07.2023 | 36,00 | 36,53 | 35,86 | 36,04 | -0,59% | - |
| 25.07.2023 | 36,13 | 36,45 | 36,06 | 36,25 | 0,24% | - |
| 24.07.2023 | 35,99 | 36,27 | 35,90 | 36,17 | 0,33% | - |
| 21.07.2023 | 35,67 | 36,19 | 35,56 | 36,05 | 1,11% | - |
| 20.07.2023 | 34,93 | 35,76 | 34,85 | 35,65 | 1,97% | 172,00 |
| 19.07.2023 | 34,62 | 35,14 | 34,44 | 34,96 | 0,95% | - |
| 18.07.2023 | 34,87 | 35,29 | 34,31 | 34,63 | -0,84% | - |
| 17.07.2023 | 35,34 | 35,56 | 34,93 | 34,93 | -1,30% | 81,00 |
| 14.07.2023 | 35,45 | 35,55 | 35,03 | 35,39 | -0,18% | - |
| 13.07.2023 | 35,46 | 35,47 | 35,06 | 35,45 | 0,13% | 91,00 |
| 12.07.2023 | 35,30 | 35,63 | 35,07 | 35,41 | 0,13% | - |
| 11.07.2023 | 35,05 | 35,39 | 34,95 | 35,36 | 0,90% | - |
| 10.07.2023 | 35,28 | 35,49 | 34,74 | 35,05 | -0,83% | - |
| 07.07.2023 | 35,90 | 36,12 | 35,33 | 35,34 | -1,74% | 1,00 |
| 06.07.2023 | 36,32 | 36,32 | 35,58 | 35,97 | -1,25% | - |
| 05.07.2023 | 35,77 | 36,75 | 35,49 | 36,42 | 1,87% | 30,00 |
| 04.07.2023 | 35,76 | 35,78 | 35,69 | 35,75 | 0,07% | - |
| 03.07.2023 | 35,64 | 35,82 | 35,42 | 35,73 | 0,20% | 100,00 |
| 30.06.2023 | 35,52 | 35,72 | 35,28 | 35,66 | 0,34% | - |
| 29.06.2023 | 35,23 | 35,59 | 34,88 | 35,54 | 1,14% | - |
| 28.06.2023 | 35,50 | 35,57 | 34,97 | 35,14 | -0,99% | - |
| 27.06.2023 | 35,58 | 35,62 | 35,23 | 35,49 | -0,21% | - |
| 26.06.2023 | 35,33 | 35,74 | 35,22 | 35,56 | 0,62% | 69,00 |
| 23.06.2023 | 35,74 | 36,27 | 35,20 | 35,34 | -1,19% | - |
| 22.06.2023 | 35,84 | 36,07 | 35,54 | 35,77 | -0,20% | - |
| 21.06.2023 | 35,99 | 36,03 | 35,35 | 35,84 | -0,33% | 12,00 |
| 20.06.2023 | 35,63 | 36,21 | 35,56 | 35,96 | 0,77% | - |
| 19.06.2023 | 35,66 | 35,78 | 35,63 | 35,68 | -0,10% | - |
| 16.06.2023 | 35,72 | 36,26 | 35,48 | 35,72 | 0,01% | 56,00 |
| 15.06.2023 | 35,87 | 36,09 | 35,50 | 35,71 | -0,07% | 1,00 |
| 14.06.2023 | 35,90 | 36,03 | 35,67 | 35,74 | -0,31% | - |
| 13.06.2023 | 35,97 | 36,14 | 35,52 | 35,85 | -0,22% | 7,00 |
| 12.06.2023 | 35,95 | 36,15 | 35,67 | 35,93 | -0,13% | 3,00 |
| 09.06.2023 | 36,10 | 36,32 | 35,89 | 35,97 | -0,35% | - |
| 08.06.2023 | 35,33 | 36,20 | 35,32 | 36,10 | 0,19% | 178,00 |
| 07.06.2023 | 35,34 | 36,11 | 35,04 | 36,03 | 1,75% | 1,00 |
| 06.06.2023 | 35,56 | 35,96 | 35,23 | 35,41 | -0,59% | 130,00 |
| 05.06.2023 | 35,26 | 35,67 | 35,23 | 35,62 | 1,18% | - |
| 02.06.2023 | 34,58 | 35,37 | 34,32 | 35,20 | 1,94% | - |
| 01.06.2023 | 34,99 | 35,16 | 34,16 | 34,53 | -1,37% | - |
| 31.05.2023 | 34,49 | 35,16 | 34,42 | 35,01 | 1,54% | 80,00 |
| 30.05.2023 | 34,39 | 34,58 | 34,14 | 34,48 | 0,45% | - |
| 29.05.2023 | 34,27 | 34,40 | 34,23 | 34,33 | 0,31% | - |
| 26.05.2023 | 34,48 | 34,60 | 34,01 | 34,22 | -1,13% | 40,00 |
| 25.05.2023 | 35,06 | 35,21 | 34,22 | 34,61 | -1,44% | 69,00 |
| 24.05.2023 | 35,18 | 35,29 | 34,86 | 35,12 | -0,30% | 319,00 |
| 23.05.2023 | 35,10 | 35,47 | 34,98 | 35,22 | 0,31% | - |
| 22.05.2023 | 34,90 | 35,36 | 34,72 | 35,11 | 0,17% | - |
| 19.05.2023 | 35,27 | 35,62 | 34,97 | 35,05 | -0,67% | - |
| 18.05.2023 | 35,34 | 35,48 | 34,88 | 35,29 | -0,14% | - |
| 17.05.2023 | 35,23 | 35,47 | 34,87 | 35,34 | 0,61% | 105,00 |
| 16.05.2023 | 35,60 | 35,81 | 35,08 | 35,12 | -1,64% | - |
| 15.05.2023 | 36,37 | 36,65 | 35,55 | 35,71 | -1,84% | 81,00 |
| 12.05.2023 | 36,08 | 36,53 | 36,03 | 36,38 | 0,85% | - |
| 11.05.2023 | 36,09 | 36,47 | 35,65 | 36,07 | 0,06% | 251,00 |
| 10.05.2023 | 35,50 | 36,13 | 35,42 | 36,05 | 1,48% | - |
| 09.05.2023 | 35,55 | 35,80 | 35,26 | 35,53 | -0,08% | - |
| 08.05.2023 | 35,93 | 36,20 | 35,35 | 35,56 | -0,92% | 1,00 |