38,600€
Echtzeit-Aktienkurs First Merchants Corp
Bid:
Ask:
Aktienkurse zur First Merchants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 38,70 | 40,00 | 36,40 | 39,30 | 1,03% | - |
| 19.12.2024 | 38,60 | 39,90 | 38,50 | 38,90 | 0,26% | - |
| 18.12.2024 | 40,70 | 42,30 | 38,60 | 38,80 | -4,67% | - |
| 17.12.2024 | 41,50 | 41,90 | 40,50 | 40,70 | -2,40% | - |
| 16.12.2024 | 40,80 | 41,70 | 40,80 | 41,70 | 1,21% | - |
| 13.12.2024 | 41,50 | 41,90 | 40,60 | 41,20 | -0,48% | - |
| 12.12.2024 | 41,60 | 41,90 | 40,10 | 41,40 | -0,96% | - |
| 11.12.2024 | 40,60 | 41,90 | 39,70 | 41,80 | 1,95% | - |
| 10.12.2024 | 40,50 | 42,60 | 40,30 | 41,00 | 0,99% | - |
| 09.12.2024 | 40,40 | 41,10 | 40,20 | 40,60 | -0,49% | - |
| 06.12.2024 | 40,40 | 41,30 | 38,40 | 40,80 | -0,49% | - |
| 05.12.2024 | 41,00 | 41,80 | 40,80 | 41,00 | -1,44% | - |
| 04.12.2024 | 40,90 | 41,80 | 40,60 | 41,60 | 1,96% | - |
| 03.12.2024 | 41,20 | 41,70 | 40,40 | 40,80 | -1,92% | - |
| 02.12.2024 | 41,50 | 42,40 | 41,40 | 41,60 | 0,73% | - |
| 29.11.2024 | 41,90 | 42,60 | 40,90 | 41,30 | -1,67% | - |
| 28.11.2024 | 41,70 | 42,10 | 41,70 | 42,00 | 0,96% | - |
| 27.11.2024 | 41,80 | 42,50 | 41,50 | 41,60 | -1,65% | - |
| 26.11.2024 | 42,70 | 43,00 | 40,70 | 42,30 | -1,40% | - |
| 25.11.2024 | 42,60 | 44,00 | 42,30 | 42,90 | 1,42% | - |
| 22.11.2024 | 41,50 | 42,50 | 40,40 | 42,30 | 2,17% | - |
| 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% | - |