42,300€
3,17%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 41,50 | 42,50 | 40,40 | 42,20 | 1,93% | - |
21.11.2024 | 40,50 | 41,90 | 40,10 | 41,40 | 2,22% | - |
20.11.2024 | 40,70 | 40,80 | 39,90 | 40,50 | 0,00% | - |
19.11.2024 | 41,00 | 41,10 | 39,00 | 40,50 | -0,98% | - |
18.11.2024 | 41,30 | 41,60 | 39,60 | 40,90 | -0,97% | - |
15.11.2024 | 40,80 | 41,80 | 40,00 | 41,30 | 0,73% | - |
14.11.2024 | 41,40 | 41,70 | 41,00 | 41,00 | -0,73% | - |
13.11.2024 | 42,00 | 42,70 | 38,20 | 41,30 | -1,43% | - |
12.11.2024 | 41,90 | 42,40 | 37,80 | 41,90 | 0,48% | - |
11.11.2024 | 40,30 | 41,90 | 39,30 | 41,70 | 3,99% | - |
08.11.2024 | 39,80 | 40,50 | 36,40 | 40,10 | 1,52% | - |
07.11.2024 | 40,50 | 40,60 | 38,60 | 39,50 | -2,47% | - |
06.11.2024 | 35,90 | 40,50 | 35,80 | 40,50 | 18,08% | - |
05.11.2024 | 33,60 | 34,30 | 33,50 | 34,30 | 1,78% | - |
04.11.2024 | 34,10 | 34,80 | 33,20 | 33,70 | -1,17% | - |
01.11.2024 | 34,00 | 35,10 | 33,50 | 34,10 | 31,91% | - |
31.10.2024 | 34,40 | 35,50 | 24,35 | 25,85 | -25,50% | - |
30.10.2024 | 34,40 | 35,20 | 34,20 | 34,70 | 38,80% | - |
29.10.2024 | 34,40 | 35,30 | 25,00 | 25,00 | -30,17% | - |
28.10.2024 | 33,20 | 35,90 | 33,20 | 35,80 | 8,16% | - |
25.10.2024 | 33,30 | 34,20 | 32,90 | 33,10 | -0,60% | - |
24.10.2024 | 34,20 | 34,80 | 32,50 | 33,30 | -4,03% | - |
23.10.2024 | 34,60 | 35,20 | 34,30 | 34,70 | 0,58% | - |
22.10.2024 | 34,40 | 35,30 | 34,30 | 34,50 | 0,00% | - |
21.10.2024 | 35,80 | 36,00 | 34,50 | 34,50 | -3,36% | - |
18.10.2024 | 36,70 | 36,80 | 35,70 | 35,70 | -2,72% | - |
17.10.2024 | 36,40 | 36,70 | 35,90 | 36,70 | 1,10% | - |
16.10.2024 | 35,20 | 36,50 | 35,20 | 36,30 | 2,25% | - |
15.10.2024 | 34,60 | 36,10 | 33,70 | 35,50 | 2,31% | - |
14.10.2024 | 34,00 | 34,70 | 33,70 | 34,70 | 2,06% | - |
11.10.2024 | 32,60 | 34,20 | 32,60 | 34,00 | 3,34% | - |
10.10.2024 | 33,00 | 33,10 | 32,40 | 32,90 | -0,60% | - |
09.10.2024 | 32,80 | 33,30 | 32,80 | 33,10 | 0,61% | - |
08.10.2024 | 32,80 | 33,00 | 32,50 | 32,90 | 0,30% | - |
07.10.2024 | 33,00 | 33,20 | 32,50 | 32,80 | -0,30% | - |
04.10.2024 | 32,00 | 33,40 | 32,00 | 32,90 | 1,86% | - |
03.10.2024 | 32,20 | 32,50 | 31,80 | 32,30 | 0,62% | - |
02.10.2024 | 32,40 | 32,90 | 32,10 | 32,10 | -1,23% | - |
01.10.2024 | 33,00 | 33,70 | 32,30 | 32,50 | -2,99% | - |
30.09.2024 | 32,80 | 33,70 | 32,60 | 33,50 | 1,82% | - |
27.09.2024 | 33,00 | 33,30 | 32,70 | 32,90 | 0,00% | - |
26.09.2024 | 33,10 | 33,30 | 32,70 | 32,90 | 0,00% | - |
25.09.2024 | 32,60 | 33,20 | 32,60 | 32,90 | -0,60% | - |
24.09.2024 | 33,40 | 33,90 | 33,10 | 33,10 | -1,78% | - |
23.09.2024 | 33,60 | 34,00 | 33,30 | 33,70 | 0,00% | - |
20.09.2024 | 34,70 | 34,70 | 33,70 | 33,70 | -2,88% | - |
19.09.2024 | 34,00 | 34,80 | 33,30 | 34,70 | 2,97% | - |
18.09.2024 | 33,60 | 34,80 | 33,10 | 33,70 | 0,60% | - |
17.09.2024 | 33,20 | 34,40 | 33,20 | 33,50 | 1,21% | - |
16.09.2024 | 32,80 | 33,50 | 32,60 | 33,10 | 0,00% | - |
13.09.2024 | 32,00 | 33,10 | 32,00 | 33,10 | 2,48% | - |
12.09.2024 | 32,50 | 32,60 | 32,00 | 32,30 | 0,00% | - |
11.09.2024 | 32,60 | 33,00 | 31,60 | 32,30 | -1,82% | - |
10.09.2024 | 32,80 | 33,00 | 32,30 | 32,90 | 0,00% | - |
09.09.2024 | 32,90 | 33,50 | 32,80 | 32,90 | 0,00% | - |
06.09.2024 | 33,60 | 33,80 | 32,60 | 32,90 | -2,37% | - |
05.09.2024 | 34,00 | 34,40 | 33,50 | 33,70 | -1,17% | - |
04.09.2024 | 34,40 | 34,80 | 33,90 | 34,10 | -1,16% | - |
03.09.2024 | 35,20 | 35,40 | 34,40 | 34,50 | -2,27% | - |
02.09.2024 | 35,30 | 35,40 | 35,20 | 35,30 | 0,00% | - |
30.08.2024 | 35,20 | 35,50 | 34,90 | 35,30 | 1,44% | - |
29.08.2024 | 35,10 | 35,60 | 33,50 | 34,80 | -0,85% | - |
28.08.2024 | 34,20 | 35,30 | 34,20 | 35,10 | 1,74% | - |
27.08.2024 | 34,20 | 34,60 | 34,00 | 34,50 | 0,00% | - |
26.08.2024 | 34,40 | 35,10 | 33,20 | 34,50 | 0,58% | - |
23.08.2024 | 33,00 | 34,90 | 32,70 | 34,30 | 4,26% | - |
22.08.2024 | 32,60 | 33,10 | 32,50 | 32,90 | 0,92% | - |
21.08.2024 | 33,00 | 33,50 | 32,40 | 32,60 | -2,40% | - |
20.08.2024 | 33,40 | 33,90 | 32,90 | 33,40 | -0,89% | - |
19.08.2024 | 33,30 | 33,70 | 33,10 | 33,70 | 1,20% | - |
16.08.2024 | 33,20 | 33,90 | 32,80 | 33,30 | 0,60% | - |
15.08.2024 | 32,40 | 33,70 | 32,20 | 33,10 | 2,48% | - |
14.08.2024 | 32,50 | 32,90 | 31,90 | 32,30 | -0,62% | - |
13.08.2024 | 32,20 | 32,70 | 31,70 | 32,50 | 0,93% | - |
12.08.2024 | 32,70 | 33,10 | 31,90 | 32,20 | -1,53% | - |
09.08.2024 | 33,10 | 33,70 | 32,50 | 32,70 | -1,21% | - |
08.08.2024 | 32,50 | 33,30 | 32,30 | 33,10 | 1,85% | - |
07.08.2024 | 33,20 | 33,60 | 31,40 | 32,50 | -1,22% | - |
06.08.2024 | 33,40 | 33,40 | 32,20 | 32,90 | 0,61% | - |
05.08.2024 | 32,60 | 33,40 | 31,50 | 32,70 | -4,66% | - |
02.08.2024 | 35,40 | 35,70 | 33,60 | 34,30 | -4,46% | - |
01.08.2024 | 37,40 | 37,70 | 35,50 | 35,90 | -3,75% | - |
31.07.2024 | 37,60 | 38,30 | 36,70 | 37,30 | 0,00% | - |
30.07.2024 | 37,20 | 38,60 | 37,20 | 37,30 | 0,00% | - |
29.07.2024 | 38,40 | 38,60 | 37,10 | 37,30 | -2,10% | - |
26.07.2024 | 37,60 | 39,00 | 34,00 | 38,10 | 2,14% | - |
25.07.2024 | 36,60 | 37,70 | 32,20 | 37,30 | 2,19% | - |
24.07.2024 | 37,50 | 37,70 | 33,40 | 36,50 | -2,14% | - |
23.07.2024 | 36,20 | 37,70 | 33,80 | 37,30 | 3,32% | - |
22.07.2024 | 35,50 | 36,40 | 34,20 | 36,10 | 1,69% | - |
19.07.2024 | 35,40 | 36,10 | 32,80 | 35,50 | 0,57% | - |
18.07.2024 | 36,40 | 37,00 | 34,50 | 35,30 | -2,75% | - |
17.07.2024 | 35,30 | 36,40 | 34,50 | 36,30 | 2,83% | - |
16.07.2024 | 33,80 | 35,50 | 31,20 | 35,30 | 4,75% | - |
15.07.2024 | 32,80 | 33,90 | 32,60 | 33,70 | 3,69% | - |
12.07.2024 | 32,80 | 33,10 | 32,40 | 32,50 | 0,00% | - |
11.07.2024 | 31,10 | 32,70 | 29,80 | 32,50 | 4,50% | - |
10.07.2024 | 30,40 | 31,30 | 30,10 | 31,10 | 1,97% | - |
09.07.2024 | 29,80 | 30,90 | 29,20 | 30,50 | 1,67% | - |
08.07.2024 | 29,80 | 30,50 | 29,80 | 30,00 | 0,33% | - |