36,990$
1,29%
Echtzeit-Aktienkurs First Merchants Corp
Bid:
Ask:
Aktienkurse zur First Merchants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,89 | 37,06 | 36,55 | 36,95 | 1,18% | 258.384,00 |
| 05.06.2025 | 36,79 | 36,79 | 36,28 | 36,52 | -0,81% | 254.677,00 |
| 04.06.2025 | 37,69 | 38,66 | 36,79 | 36,82 | -2,46% | 233.083,00 |
| 03.06.2025 | 37,05 | 37,93 | 36,98 | 37,75 | 1,42% | 324.372,00 |
| 02.06.2025 | 37,49 | 37,52 | 36,86 | 37,22 | -1,27% | 170.738,00 |
| 30.05.2025 | 37,85 | 38,21 | 37,42 | 37,70 | -0,50% | 209.181,00 |
| 29.05.2025 | 37,75 | 38,29 | 37,48 | 37,89 | 0,85% | 156.884,00 |
| 28.05.2025 | 38,16 | 38,48 | 37,47 | 37,57 | -1,91% | 190.804,00 |
| 27.05.2025 | 37,84 | 38,38 | 37,36 | 38,30 | 2,57% | 168.918,00 |
| 23.05.2025 | 36,93 | 37,58 | 36,93 | 37,34 | -0,80% | 272.181,00 |
| 22.05.2025 | 37,75 | 38,20 | 37,62 | 37,64 | -0,29% | 234.283,00 |
| 21.05.2025 | 38,76 | 38,89 | 37,71 | 37,75 | -3,65% | 241.693,00 |
| 20.05.2025 | 39,26 | 39,48 | 38,45 | 39,18 | -0,48% | 214.386,00 |
| 19.05.2025 | 38,74 | 39,42 | 37,97 | 39,37 | 0,48% | 165.548,00 |
| 16.05.2025 | 39,14 | 39,37 | 38,80 | 39,18 | -0,23% | 232.336,00 |
| 15.05.2025 | 39,22 | 39,39 | 38,58 | 39,27 | 0,56% | 177.016,00 |
| 14.05.2025 | 38,95 | 39,33 | 38,32 | 39,05 | -0,74% | 175.440,00 |
| 13.05.2025 | 39,45 | 39,45 | 38,63 | 39,34 | 0,33% | 188.720,00 |
| 12.05.2025 | 39,21 | 39,77 | 37,79 | 39,21 | 3,84% | 333.663,00 |
| 09.05.2025 | 37,98 | 38,06 | 37,34 | 37,76 | -0,55% | 197.503,00 |
| 08.05.2025 | 37,48 | 38,31 | 37,34 | 37,97 | 2,15% | 227.063,00 |
| 07.05.2025 | 37,29 | 37,47 | 36,96 | 37,17 | 0,98% | 255.398,00 |
| 06.05.2025 | 36,61 | 37,10 | 36,45 | 36,81 | -0,54% | 188.367,00 |
| 05.05.2025 | 36,72 | 37,43 | 36,50 | 37,01 | -0,05% | 204.512,00 |
| 02.05.2025 | 36,36 | 37,18 | 36,19 | 37,03 | 3,09% | 195.331,00 |
| 01.05.2025 | 35,62 | 36,27 | 35,15 | 35,92 | 0,79% | 227.668,00 |
| 30.04.2025 | 35,34 | 35,92 | 34,85 | 35,64 | -0,75% | 362.602,00 |
| 29.04.2025 | 35,47 | 36,07 | 35,25 | 35,91 | 0,84% | 348.361,00 |
| 28.04.2025 | 36,20 | 36,45 | 35,14 | 35,61 | 0,14% | 352.546,00 |
| 25.04.2025 | 36,02 | 36,34 | 35,28 | 35,56 | -2,58% | 212.332,00 |
| 24.04.2025 | 35,01 | 36,79 | 35,01 | 36,50 | -1,00% | 482.962,00 |
| 23.04.2025 | 37,40 | 37,91 | 36,52 | 36,87 | 1,77% | 380.168,00 |
| 22.04.2025 | 35,50 | 36,37 | 35,06 | 36,23 | 3,75% | 270.836,00 |
| 21.04.2025 | 35,25 | 35,37 | 34,60 | 34,92 | -1,72% | 199.639,00 |
| 17.04.2025 | 35,43 | 35,98 | 35,26 | 35,53 | 0,20% | 415.995,00 |
| 16.04.2025 | 35,36 | 35,76 | 35,07 | 35,46 | 0,88% | 248.554,00 |
| 15.04.2025 | 34,39 | 35,64 | 34,10 | 35,15 | 2,21% | 346.633,00 |
| 14.04.2025 | 34,55 | 34,72 | 33,67 | 34,39 | 0,76% | 276.948,00 |
| 11.04.2025 | 34,34 | 34,64 | 33,43 | 34,13 | -1,53% | 263.374,00 |
| 10.04.2025 | 36,04 | 36,04 | 33,91 | 34,66 | -6,04% | 352.580,00 |
| 09.04.2025 | 34,59 | 37,76 | 33,29 | 36,89 | 4,62% | 394.585,00 |
| 08.04.2025 | 36,88 | 37,62 | 34,81 | 35,26 | -1,48% | 346.285,00 |
| 07.04.2025 | 33,38 | 37,22 | 33,13 | 35,79 | 0,39% | 492.470,00 |
| 04.04.2025 | 35,06 | 36,01 | 34,33 | 35,65 | -2,44% | 484.458,00 |
| 03.04.2025 | 38,22 | 38,39 | 36,47 | 36,54 | -8,90% | 405.885,00 |
| 02.04.2025 | 39,58 | 40,22 | 39,58 | 40,11 | -0,20% | 254.825,00 |
| 01.04.2025 | 40,10 | 40,27 | 39,66 | 40,19 | -0,69% | 279.900,00 |
| 31.03.2025 | 40,03 | 40,73 | 40,03 | 40,47 | 0,20% | 262.069,00 |
| 28.03.2025 | 40,97 | 41,17 | 40,15 | 40,39 | -1,58% | 255.128,00 |
| 27.03.2025 | 41,20 | 41,36 | 40,80 | 41,04 | -0,07% | 426.071,00 |
| 26.03.2025 | 41,05 | 41,89 | 40,90 | 41,07 | 0,56% | 199.921,00 |
| 25.03.2025 | 41,44 | 41,58 | 40,83 | 40,84 | -1,02% | 192.055,00 |
| 24.03.2025 | 41,01 | 41,51 | 40,70 | 41,26 | 2,53% | 311.966,00 |
| 21.03.2025 | 40,60 | 40,90 | 39,93 | 40,24 | -1,52% | 1.578.426,00 |
| 20.03.2025 | 40,88 | 41,63 | 40,81 | 40,86 | 0,07% | 244.778,00 |
| 19.03.2025 | 40,57 | 41,15 | 40,32 | 40,83 | 0,54% | 292.725,00 |
| 18.03.2025 | 40,41 | 40,72 | 40,06 | 40,61 | -0,17% | 377.141,00 |
| 17.03.2025 | 40,42 | 41,00 | 40,13 | 40,68 | 0,92% | 297.695,00 |
| 14.03.2025 | 39,56 | 40,38 | 39,39 | 40,31 | 3,17% | 225.015,00 |
| 13.03.2025 | 39,68 | 40,07 | 39,00 | 39,07 | -1,14% | 217.285,00 |
| 12.03.2025 | 39,06 | 39,85 | 38,94 | 39,52 | 1,57% | 219.566,00 |
| 11.03.2025 | 39,68 | 39,88 | 38,80 | 38,91 | -1,94% | 228.120,00 |
| 10.03.2025 | 40,64 | 41,10 | 39,53 | 39,68 | -3,95% | 313.632,00 |
| 07.03.2025 | 41,74 | 42,02 | 40,63 | 41,31 | -1,74% | 220.792,00 |
| 06.03.2025 | 41,36 | 42,18 | 40,41 | 42,04 | 0,98% | 356.822,00 |
| 05.03.2025 | 42,60 | 43,25 | 41,55 | 41,63 | -2,05% | 326.116,00 |
| 04.03.2025 | 43,06 | 43,65 | 42,03 | 42,50 | -2,83% | 338.823,00 |
| 03.03.2025 | 43,84 | 44,33 | 43,22 | 43,74 | -0,14% | 214.435,00 |
| 28.02.2025 | 43,01 | 43,90 | 43,01 | 43,80 | 1,98% | 448.685,00 |
| 27.02.2025 | 42,26 | 43,02 | 42,26 | 42,95 | 1,49% | 184.850,00 |
| 26.02.2025 | 42,98 | 43,21 | 41,85 | 42,32 | -1,54% | 191.877,00 |
| 25.02.2025 | 43,35 | 43,74 | 42,97 | 42,98 | -0,19% | 270.544,00 |
| 24.02.2025 | 43,76 | 43,76 | 43,00 | 43,06 | -0,83% | 210.186,00 |
| 21.02.2025 | 42,77 | 44,66 | 42,77 | 43,42 | -1,54% | 225.535,00 |
| 20.02.2025 | 43,54 | 44,44 | 43,29 | 44,10 | -1,05% | 151.916,00 |
| 19.02.2025 | 44,02 | 44,61 | 43,97 | 44,57 | 0,04% | 173.711,00 |
| 18.02.2025 | 44,52 | 44,99 | 44,26 | 44,55 | -0,30% | 134.656,00 |
| 17.02.2025 | 44,52 | 44,71 | 44,52 | 44,68 | 0,16% | - |
| 14.02.2025 | 44,95 | 45,62 | 44,59 | 44,61 | -0,31% | 207.296,00 |
| 13.02.2025 | 44,58 | 44,82 | 44,19 | 44,75 | 1,06% | 187.897,00 |
| 12.02.2025 | 44,41 | 44,67 | 44,10 | 44,28 | -2,01% | 203.507,00 |
| 11.02.2025 | 43,89 | 45,32 | 43,47 | 45,19 | 2,31% | 173.550,00 |
| 10.02.2025 | 44,50 | 44,71 | 43,84 | 44,17 | -1,12% | 218.055,00 |
| 07.02.2025 | 45,16 | 45,20 | 44,11 | 44,67 | -1,28% | 252.001,00 |
| 06.02.2025 | 44,94 | 45,45 | 43,95 | 45,25 | 1,21% | 223.045,00 |
| 05.02.2025 | 44,72 | 44,72 | 43,26 | 44,71 | 0,81% | 250.790,00 |
| 04.02.2025 | 43,84 | 44,71 | 43,81 | 44,35 | 0,57% | 261.923,00 |
| 03.02.2025 | 44,19 | 44,84 | 43,08 | 44,10 | -0,77% | 488.564,00 |
| 31.01.2025 | 43,41 | 45,20 | 43,35 | 44,44 | 4,05% | 468.141,00 |
| 30.01.2025 | 42,03 | 43,28 | 42,03 | 42,71 | 3,51% | 310.219,00 |
| 29.01.2025 | 41,15 | 41,90 | 40,69 | 41,26 | -0,27% | 217.060,00 |
| 28.01.2025 | 41,14 | 41,47 | 40,85 | 41,37 | 0,44% | 172.960,00 |
| 27.01.2025 | 40,55 | 41,73 | 40,38 | 41,19 | 2,08% | 227.100,00 |
| 24.01.2025 | 40,09 | 40,52 | 39,09 | 40,35 | 0,57% | 144.437,00 |
| 23.01.2025 | 39,93 | 40,55 | 39,87 | 40,12 | 0,25% | 181.230,00 |
| 22.01.2025 | 40,33 | 40,34 | 39,38 | 40,02 | -1,21% | 163.348,00 |
| 21.01.2025 | 40,59 | 41,16 | 40,47 | 40,51 | 0,60% | 177.511,00 |
| 17.01.2025 | 40,22 | 40,45 | 39,77 | 40,27 | 0,80% | 530.176,00 |
| 16.01.2025 | 40,00 | 40,33 | 39,34 | 39,95 | -1,04% | 224.227,00 |
| 15.01.2025 | 40,87 | 41,06 | 40,05 | 40,37 | 1,66% | 226.514,00 |