35,570$
-0,53%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 35,38 | 36,10 | 34,86 | 35,48 | -0,78% | 238.310,00 |
| 30.10.2025 | 35,55 | 36,31 | 35,53 | 35,76 | 0,34% | 185.597,00 |
| 29.10.2025 | 36,36 | 36,61 | 35,25 | 35,64 | -2,60% | 272.460,00 |
| 28.10.2025 | 36,69 | 36,72 | 36,33 | 36,59 | -0,44% | 222.230,00 |
| 27.10.2025 | 37,30 | 37,42 | 36,71 | 36,75 | -1,40% | 241.425,00 |
| 24.10.2025 | 36,85 | 37,36 | 36,55 | 37,27 | 2,60% | 335.487,00 |
| 23.10.2025 | 36,59 | 36,59 | 35,05 | 36,33 | -0,77% | 444.470,00 |
| 22.10.2025 | 37,02 | 37,37 | 36,59 | 36,61 | -0,84% | 262.245,00 |
| 21.10.2025 | 36,59 | 37,06 | 36,51 | 36,92 | 0,46% | 253.314,00 |
| 20.10.2025 | 35,79 | 36,86 | 35,79 | 36,75 | 3,03% | 303.331,00 |
| 17.10.2025 | 35,28 | 35,84 | 35,28 | 35,67 | 0,99% | - |
| 16.10.2025 | 36,72 | 36,86 | 35,08 | 35,32 | -4,54% | 466.118,00 |
| 15.10.2025 | 38,12 | 38,12 | 36,73 | 37,00 | -1,80% | 325.568,00 |
| 14.10.2025 | 36,59 | 37,91 | 36,51 | 37,68 | 2,64% | 921.279,00 |
| 13.10.2025 | 36,70 | 36,81 | 36,29 | 36,71 | 1,46% | 255.309,00 |
| 10.10.2025 | 37,35 | 37,73 | 36,08 | 36,18 | -3,00% | 493.045,00 |
| 09.10.2025 | 37,75 | 37,75 | 37,08 | 37,30 | -1,27% | 238.485,00 |
| 08.10.2025 | 38,16 | 38,22 | 37,69 | 37,78 | -0,71% | 164.062,00 |
| 07.10.2025 | 38,70 | 39,05 | 37,99 | 38,05 | -1,14% | 285.946,00 |
| 06.10.2025 | 38,26 | 38,86 | 38,01 | 38,49 | 1,34% | 427.556,00 |
| 03.10.2025 | 37,59 | 38,35 | 37,42 | 37,98 | 1,31% | 443.650,00 |
| 02.10.2025 | 37,79 | 37,79 | 37,17 | 37,49 | -0,79% | 262.111,00 |
| 01.10.2025 | 37,60 | 38,60 | 37,18 | 37,79 | 0,24% | 475.791,00 |
| 30.09.2025 | 37,63 | 38,23 | 37,33 | 37,70 | 0,69% | 526.222,00 |
| 29.09.2025 | 38,58 | 38,58 | 37,10 | 37,44 | -2,04% | 872.430,00 |
| 26.09.2025 | 39,02 | 39,26 | 38,12 | 38,22 | -1,90% | 577.621,00 |
| 25.09.2025 | 39,36 | 39,49 | 38,61 | 38,96 | -1,44% | 380.339,00 |
| 24.09.2025 | 39,66 | 40,47 | 39,19 | 39,53 | -0,10% | 173.675,00 |
| 23.09.2025 | 39,93 | 40,49 | 39,45 | 39,57 | -0,75% | 195.086,00 |
| 22.09.2025 | 40,16 | 40,33 | 39,57 | 39,87 | -1,07% | 246.875,00 |
| 19.09.2025 | 40,91 | 40,91 | 40,04 | 40,30 | -1,61% | 1.638.170,00 |
| 18.09.2025 | 40,10 | 40,98 | 40,09 | 40,96 | 2,79% | 305.187,00 |
| 17.09.2025 | 39,68 | 40,96 | 39,48 | 39,85 | 1,01% | 309.593,00 |
| 16.09.2025 | 39,47 | 39,52 | 38,92 | 39,45 | -0,50% | 213.492,00 |
| 15.09.2025 | 40,28 | 40,48 | 39,59 | 39,65 | -0,95% | 231.346,00 |
| 12.09.2025 | 40,36 | 40,36 | 39,87 | 40,03 | -0,89% | 149.804,00 |
| 11.09.2025 | 40,31 | 40,54 | 40,07 | 40,39 | 0,42% | 190.657,00 |
| 10.09.2025 | 40,19 | 40,52 | 40,06 | 40,22 | 0,00% | 138.406,00 |
| 09.09.2025 | 40,85 | 40,88 | 40,06 | 40,22 | -1,64% | 199.091,00 |
| 08.09.2025 | 41,04 | 41,04 | 40,39 | 40,89 | -0,29% | 159.987,00 |
| 05.09.2025 | 41,71 | 42,08 | 39,93 | 41,01 | -2,08% | 190.117,00 |
| 04.09.2025 | 41,43 | 41,88 | 41,30 | 41,88 | 1,70% | 164.012,00 |
| 03.09.2025 | 41,05 | 41,73 | 40,72 | 41,18 | -0,15% | 170.473,00 |
| 02.09.2025 | 40,95 | 41,29 | 40,70 | 41,24 | -0,67% | 184.643,00 |
| 29.08.2025 | 41,78 | 41,93 | 41,44 | 41,52 | -0,24% | 183.780,00 |
| 28.08.2025 | 41,79 | 41,99 | 41,39 | 41,62 | -0,41% | 194.682,00 |
| 27.08.2025 | 41,39 | 41,91 | 40,98 | 41,79 | 0,89% | 205.757,00 |
| 26.08.2025 | 41,03 | 41,73 | 40,77 | 41,42 | 0,90% | 220.228,00 |
| 25.08.2025 | 41,73 | 41,78 | 41,02 | 41,05 | -1,65% | 238.651,00 |
| 22.08.2025 | 39,95 | 41,86 | 39,76 | 41,74 | 5,19% | 320.731,00 |
| 21.08.2025 | 39,26 | 39,77 | 38,18 | 39,68 | 0,46% | 239.351,00 |
| 20.08.2025 | 39,51 | 39,63 | 39,21 | 39,50 | 0,30% | 194.147,00 |
| 19.08.2025 | 38,97 | 39,53 | 38,97 | 39,38 | 1,05% | 349.595,00 |
| 18.08.2025 | 38,91 | 39,44 | 38,47 | 38,97 | 0,31% | 145.792,00 |
| 15.08.2025 | 39,67 | 39,67 | 38,72 | 38,85 | -1,75% | 174.047,00 |
| 14.08.2025 | 38,92 | 39,63 | 38,70 | 39,54 | 0,15% | 269.970,00 |
| 13.08.2025 | 39,12 | 39,53 | 38,90 | 39,48 | 1,60% | 240.719,00 |
| 12.08.2025 | 37,82 | 38,88 | 37,82 | 38,86 | 3,71% | 232.648,00 |
| 11.08.2025 | 37,64 | 37,64 | 37,32 | 37,47 | -0,24% | 217.619,00 |
| 08.08.2025 | 37,36 | 37,70 | 36,75 | 37,56 | 1,32% | 162.222,00 |
| 07.08.2025 | 37,85 | 37,87 | 37,03 | 37,07 | -1,04% | 162.172,00 |
| 06.08.2025 | 37,66 | 37,97 | 37,40 | 37,46 | -0,61% | 180.982,00 |
| 05.08.2025 | 37,62 | 38,04 | 36,90 | 37,69 | 0,53% | 253.857,00 |
| 04.08.2025 | 37,31 | 37,56 | 36,95 | 37,49 | 1,02% | 221.021,00 |
| 01.08.2025 | 37,77 | 37,90 | 36,81 | 37,11 | -2,65% | 240.013,00 |
| 31.07.2025 | 38,21 | 38,96 | 38,03 | 38,12 | -1,40% | 273.390,00 |
| 30.07.2025 | 39,90 | 39,94 | 38,47 | 38,66 | -2,52% | 243.868,00 |
| 29.07.2025 | 40,46 | 40,48 | 39,66 | 39,66 | -0,97% | 276.654,00 |
| 28.07.2025 | 39,86 | 40,74 | 39,82 | 40,05 | 0,63% | 258.213,00 |
| 25.07.2025 | 39,67 | 40,00 | 39,21 | 39,80 | 0,15% | 321.507,00 |
| 24.07.2025 | 41,03 | 41,29 | 39,67 | 39,74 | -3,66% | 313.731,00 |
| 23.07.2025 | 41,76 | 41,76 | 40,52 | 41,25 | -0,60% | 421.663,00 |
| 22.07.2025 | 40,87 | 41,68 | 40,81 | 41,50 | 1,47% | 577.480,00 |
| 21.07.2025 | 40,75 | 41,12 | 40,47 | 40,90 | 0,71% | 298.957,00 |
| 18.07.2025 | 40,96 | 40,96 | 40,22 | 40,61 | -0,25% | 1.008.644,00 |
| 17.07.2025 | 40,37 | 40,92 | 39,44 | 40,71 | 0,69% | 336.472,00 |
| 16.07.2025 | 40,15 | 40,56 | 39,76 | 40,43 | 0,72% | 501.032,00 |
| 15.07.2025 | 41,67 | 41,83 | 40,14 | 40,14 | -3,81% | 258.787,00 |
| 14.07.2025 | 41,00 | 41,79 | 39,21 | 41,73 | 1,81% | 279.328,00 |
| 11.07.2025 | 41,11 | 41,40 | 39,69 | 40,99 | -1,44% | 216.195,00 |
| 10.07.2025 | 40,98 | 41,77 | 39,21 | 41,59 | 1,02% | 292.031,00 |
| 09.07.2025 | 41,01 | 41,20 | 40,66 | 41,17 | 0,88% | 229.541,00 |
| 08.07.2025 | 40,38 | 41,05 | 40,31 | 40,81 | 1,34% | 366.906,00 |
| 07.07.2025 | 40,52 | 41,14 | 39,98 | 40,27 | -1,15% | 294.399,00 |
| 03.07.2025 | 40,62 | 41,09 | 38,12 | 40,74 | 1,02% | 142.201,00 |
| 02.07.2025 | 39,98 | 40,50 | 39,57 | 40,33 | 1,43% | 330.770,00 |
| 01.07.2025 | 38,14 | 40,23 | 37,65 | 39,76 | 3,81% | 223.754,00 |
| 30.06.2025 | 38,74 | 38,84 | 38,21 | 38,30 | -0,91% | 324.718,00 |
| 27.06.2025 | 38,17 | 38,81 | 37,90 | 38,65 | 1,63% | 1.386.430,00 |
| 26.06.2025 | 37,34 | 38,07 | 37,34 | 38,03 | 2,42% | 224.842,00 |
| 25.06.2025 | 37,20 | 37,49 | 35,28 | 37,13 | -0,32% | 271.633,00 |
| 24.06.2025 | 37,45 | 37,82 | 36,26 | 37,25 | 0,43% | 221.766,00 |
| 23.06.2025 | 35,98 | 37,10 | 35,93 | 37,09 | 3,23% | 286.280,00 |
| 20.06.2025 | 35,83 | 36,10 | 35,71 | 35,93 | 0,59% | 1.052.556,00 |
| 18.06.2025 | 35,32 | 36,00 | 35,11 | 35,72 | 0,99% | 313.242,00 |
| 17.06.2025 | 35,45 | 36,54 | 35,25 | 35,37 | -0,92% | 301.336,00 |
| 16.06.2025 | 36,55 | 36,76 | 35,60 | 35,70 | -0,78% | 371.503,00 |
| 13.06.2025 | 36,45 | 36,77 | 35,82 | 35,98 | -2,84% | 289.125,00 |
| 12.06.2025 | 37,12 | 37,13 | 36,66 | 37,03 | -0,78% | 144.222,00 |
| 11.06.2025 | 38,00 | 38,04 | 37,18 | 37,32 | -1,19% | 210.030,00 |