40,916$
1,38%
Echtzeit-Aktienkurs First Merchants Corp
Bid:
Ask:
Aktienkurse zur First Merchants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,86 | 41,46 | 39,86 | 40,89 | 1,31% | 735.569,00 |
| 19.12.2024 | 40,65 | 41,30 | 40,22 | 40,36 | 0,32% | 408.753,00 |
| 18.12.2024 | 43,08 | 43,30 | 40,03 | 40,23 | -5,87% | 464.702,00 |
| 17.12.2024 | 43,41 | 43,86 | 42,73 | 42,74 | -2,35% | 397.317,00 |
| 16.12.2024 | 43,17 | 43,88 | 42,85 | 43,77 | 1,39% | 282.985,00 |
| 13.12.2024 | 43,36 | 43,49 | 42,52 | 43,17 | -0,46% | 263.612,00 |
| 12.12.2024 | 43,57 | 44,06 | 43,30 | 43,37 | -1,03% | 236.693,00 |
| 11.12.2024 | 43,68 | 43,94 | 43,23 | 43,82 | 1,48% | 464.348,00 |
| 10.12.2024 | 43,02 | 43,69 | 42,43 | 43,18 | 0,94% | 241.340,00 |
| 09.12.2024 | 43,30 | 43,35 | 42,75 | 42,78 | -0,65% | 154.525,00 |
| 06.12.2024 | 43,37 | 43,40 | 42,67 | 43,06 | -0,55% | 180.039,00 |
| 05.12.2024 | 43,72 | 44,16 | 43,26 | 43,30 | -0,98% | 176.526,00 |
| 04.12.2024 | 42,97 | 43,87 | 42,86 | 43,73 | 1,77% | 222.422,00 |
| 03.12.2024 | 43,61 | 43,83 | 42,32 | 42,97 | -1,65% | 180.927,00 |
| 02.12.2024 | 43,85 | 44,15 | 43,23 | 43,69 | -0,14% | 212.324,00 |
| 29.11.2024 | 44,39 | 44,43 | 43,25 | 43,75 | -0,48% | 126.679,00 |
| 27.11.2024 | 44,75 | 44,75 | 43,86 | 43,96 | -0,75% | 171.177,00 |
| 26.11.2024 | 44,66 | 45,28 | 44,21 | 44,29 | -1,51% | 177.234,00 |
| 25.11.2024 | 44,92 | 46,13 | 44,68 | 44,97 | 2,09% | 281.196,00 |
| 22.11.2024 | 43,43 | 44,19 | 43,32 | 44,05 | 1,50% | 193.872,00 |
| 21.11.2024 | 42,83 | 43,99 | 42,59 | 43,40 | 1,59% | 173.142,00 |
| 20.11.2024 | 42,71 | 42,93 | 42,06 | 42,72 | -0,33% | 172.882,00 |
| 19.11.2024 | 42,57 | 43,25 | 42,55 | 42,86 | -1,04% | 123.832,00 |
| 18.11.2024 | 43,36 | 43,73 | 43,15 | 43,31 | -0,39% | 172.373,00 |
| 15.11.2024 | 43,72 | 44,00 | 42,75 | 43,48 | 0,07% | 240.375,00 |
| 14.11.2024 | 43,77 | 44,09 | 43,18 | 43,45 | -0,25% | 206.541,00 |
| 13.11.2024 | 44,45 | 45,08 | 43,49 | 43,56 | -2,22% | 280.035,00 |
| 12.11.2024 | 44,33 | 44,98 | 43,50 | 44,55 | 0,18% | 421.448,00 |
| 11.11.2024 | 43,58 | 44,67 | 43,03 | 44,47 | 3,56% | 356.221,00 |
| 08.11.2024 | 42,94 | 43,39 | 42,16 | 42,94 | 0,56% | 350.888,00 |
| 07.11.2024 | 43,00 | 43,26 | 42,13 | 42,70 | -1,64% | 662.939,00 |
| 06.11.2024 | 40,00 | 43,52 | 40,00 | 43,41 | 15,79% | 788.788,00 |
| 05.11.2024 | 36,70 | 37,56 | 36,50 | 37,49 | 2,26% | 203.721,00 |
| 04.11.2024 | 36,76 | 37,02 | 36,18 | 36,66 | -0,89% | 199.748,00 |
| 01.11.2024 | 37,41 | 37,56 | 36,86 | 36,99 | -0,16% | 243.566,00 |
| 31.10.2024 | 37,83 | 37,97 | 37,01 | 37,05 | -1,80% | 364.254,00 |
| 30.10.2024 | 37,07 | 38,22 | 36,99 | 37,73 | 1,64% | 467.895,00 |
| 29.10.2024 | 36,93 | 37,26 | 36,87 | 37,12 | -0,11% | 382.839,00 |
| 28.10.2024 | 36,30 | 37,35 | 36,00 | 37,16 | 3,94% | 521.985,00 |
| 25.10.2024 | 36,25 | 36,38 | 35,64 | 35,75 | -0,69% | 264.108,00 |
| 24.10.2024 | 36,25 | 37,17 | 35,13 | 36,00 | -3,64% | 666.743,00 |
| 23.10.2024 | 37,27 | 38,35 | 36,98 | 37,36 | 0,03% | 407.464,00 |
| 22.10.2024 | 37,40 | 37,54 | 37,14 | 37,35 | -0,08% | 198.717,00 |
| 21.10.2024 | 38,85 | 38,98 | 37,32 | 37,38 | -3,73% | 297.640,00 |
| 18.10.2024 | 39,84 | 39,84 | 38,73 | 38,83 | -2,07% | 345.089,00 |
| 17.10.2024 | 39,31 | 39,69 | 38,93 | 39,65 | 0,63% | 252.633,00 |
| 16.10.2024 | 39,00 | 39,65 | 38,85 | 39,40 | 1,91% | 217.367,00 |
| 15.10.2024 | 37,80 | 39,27 | 37,53 | 38,66 | 2,38% | 247.454,00 |
| 14.10.2024 | 37,20 | 37,92 | 36,85 | 37,76 | 1,56% | 157.005,00 |
| 11.10.2024 | 36,21 | 37,46 | 35,29 | 37,18 | 3,23% | 140.161,00 |
| 10.10.2024 | 35,82 | 36,03 | 35,55 | 36,02 | -0,46% | 133.105,00 |
| 09.10.2024 | 36,10 | 36,55 | 35,64 | 36,18 | 0,22% | 176.497,00 |
| 08.10.2024 | 36,18 | 36,18 | 35,27 | 36,10 | 0,31% | 139.590,00 |
| 07.10.2024 | 35,97 | 36,50 | 35,70 | 35,99 | -0,55% | 126.361,00 |
| 04.10.2024 | 36,43 | 36,55 | 35,89 | 36,19 | 1,32% | 239.666,00 |
| 03.10.2024 | 35,16 | 35,82 | 35,16 | 35,72 | 0,56% | 166.753,00 |
| 02.10.2024 | 35,81 | 36,36 | 35,47 | 35,52 | -1,25% | 140.782,00 |
| 01.10.2024 | 37,03 | 37,03 | 35,80 | 35,97 | -3,31% | 184.038,00 |
| 30.09.2024 | 36,50 | 37,59 | 36,29 | 37,20 | 1,45% | 236.906,00 |
| 27.09.2024 | 37,17 | 37,21 | 36,49 | 36,67 | -0,27% | 163.325,00 |
| 26.09.2024 | 36,99 | 37,15 | 36,47 | 36,77 | 0,63% | 197.415,00 |
| 25.09.2024 | 36,97 | 37,05 | 36,51 | 36,54 | -1,16% | 207.232,00 |
| 24.09.2024 | 37,50 | 37,73 | 36,90 | 36,97 | -1,49% | 444.843,00 |
| 23.09.2024 | 37,59 | 37,84 | 37,00 | 37,53 | 0,62% | 274.187,00 |
| 20.09.2024 | 38,43 | 38,87 | 37,16 | 37,30 | -3,74% | 1.069.804,00 |
| 19.09.2024 | 38,28 | 38,76 | 37,50 | 38,75 | 3,64% | 291.933,00 |
| 18.09.2024 | 37,44 | 38,81 | 36,86 | 37,39 | 0,24% | 267.596,00 |
| 17.09.2024 | 37,43 | 38,23 | 36,90 | 37,30 | 1,00% | 164.229,00 |
| 16.09.2024 | 36,88 | 37,31 | 36,21 | 36,93 | 0,54% | 191.993,00 |
| 13.09.2024 | 36,41 | 36,73 | 36,10 | 36,73 | 2,63% | 186.926,00 |
| 12.09.2024 | 35,73 | 35,93 | 35,33 | 35,79 | 0,45% | 126.047,00 |
| 11.09.2024 | 35,95 | 35,95 | 34,77 | 35,63 | -1,79% | 182.544,00 |
| 10.09.2024 | 36,39 | 36,41 | 35,55 | 36,28 | -0,25% | 152.789,00 |
| 09.09.2024 | 36,40 | 36,96 | 36,23 | 36,37 | -0,08% | 193.664,00 |
| 06.09.2024 | 37,11 | 37,41 | 36,20 | 36,40 | -2,73% | 142.815,00 |
| 05.09.2024 | 38,08 | 38,08 | 37,11 | 37,42 | -0,87% | 211.201,00 |
| 04.09.2024 | 38,06 | 38,43 | 37,61 | 37,75 | -1,13% | 202.735,00 |
| 03.09.2024 | 38,36 | 39,11 | 37,97 | 38,18 | -2,10% | 302.419,00 |
| 30.08.2024 | 39,11 | 39,38 | 38,66 | 39,00 | 0,15% | 224.283,00 |
| 29.08.2024 | 39,49 | 39,49 | 38,65 | 38,94 | -0,13% | 172.810,00 |
| 28.08.2024 | 38,51 | 39,27 | 38,25 | 38,99 | 1,35% | 140.718,00 |
| 27.08.2024 | 38,49 | 38,60 | 37,91 | 38,47 | -0,18% | 234.046,00 |
| 26.08.2024 | 38,88 | 39,13 | 38,29 | 38,54 | 0,31% | 271.296,00 |
| 23.08.2024 | 36,79 | 39,06 | 36,49 | 38,42 | 5,40% | 248.417,00 |
| 22.08.2024 | 36,25 | 36,75 | 36,25 | 36,45 | 0,16% | 167.524,00 |
| 21.08.2024 | 36,93 | 36,93 | 36,12 | 36,39 | -0,57% | 144.022,00 |
| 20.08.2024 | 37,28 | 37,28 | 36,46 | 36,60 | -2,09% | 170.370,00 |
| 19.08.2024 | 36,74 | 37,38 | 36,57 | 37,38 | 1,69% | 136.562,00 |
| 16.08.2024 | 36,19 | 37,29 | 36,19 | 36,76 | 1,27% | 158.432,00 |
| 15.08.2024 | 36,46 | 37,02 | 36,15 | 36,30 | 2,25% | 170.349,00 |
| 14.08.2024 | 35,56 | 35,99 | 35,15 | 35,50 | -0,59% | 152.902,00 |
| 13.08.2024 | 35,63 | 35,84 | 34,81 | 35,71 | 1,51% | 258.579,00 |
| 12.08.2024 | 35,70 | 36,23 | 34,78 | 35,18 | -1,46% | 231.891,00 |
| 09.08.2024 | 35,99 | 36,45 | 35,44 | 35,70 | -1,22% | 146.285,00 |
| 08.08.2024 | 36,15 | 36,21 | 35,67 | 36,14 | 1,98% | 173.177,00 |
| 07.08.2024 | 36,09 | 36,59 | 35,40 | 35,44 | -1,31% | 182.644,00 |
| 06.08.2024 | 35,76 | 36,49 | 35,26 | 35,91 | 0,20% | 204.775,00 |
| 05.08.2024 | 35,48 | 36,67 | 34,67 | 35,84 | -4,07% | 283.942,00 |
| 02.08.2024 | 36,95 | 37,81 | 36,62 | 37,36 | -3,24% | 343.284,00 |
| 01.08.2024 | 40,32 | 40,49 | 38,19 | 38,61 | -4,41% | 275.128,00 |