40,138$
1,92%
Echtzeit-Aktienkurs First Merchants Corp
Bid:
Ask:
Aktienkurse zur First Merchants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,54 | 40,41 | 39,54 | 40,12 | 1,88% | 408.233,00 |
| 19.10.2026 | 39,58 | 39,63 | 39,25 | 39,38 | -0,56% | 267.907,00 |
| 16.10.2026 | 39,59 | 40,26 | 39,48 | 39,60 | 0,37% | 429.183,00 |
| 15.10.2026 | 39,07 | 39,78 | 38,85 | 39,46 | 1,69% | 339.815,00 |
| 14.10.2026 | 38,48 | 38,97 | 38,38 | 38,80 | -0,64% | 443.223,00 |
| 13.10.2026 | 39,50 | 39,63 | 38,78 | 39,05 | -0,53% | 302.034,00 |
| 12.10.2026 | 39,07 | 39,48 | 38,99 | 39,26 | 0,67% | 283.300,00 |
| 09.10.2026 | 39,46 | 39,52 | 38,83 | 39,00 | -1,49% | 436.048,00 |
| 08.10.2026 | 39,10 | 39,76 | 38,81 | 39,59 | 0,74% | 567.759,00 |
| 07.10.2026 | 39,27 | 39,50 | 38,89 | 39,30 | -0,93% | 700.185,00 |
| 06.10.2026 | 40,06 | 40,15 | 39,62 | 39,67 | -0,25% | 448.880,00 |
| 05.10.2026 | 40,15 | 40,25 | 39,67 | 39,77 | -0,95% | 478.396,00 |
| 02.10.2026 | 39,87 | 40,31 | 39,80 | 40,15 | 1,39% | 815.292,00 |
| 01.10.2026 | 39,18 | 39,69 | 38,62 | 39,60 | -0,44% | 629.515,00 |
| 30.09.2026 | 40,12 | 40,26 | 39,55 | 39,78 | -0,76% | 551.483,00 |
| 29.09.2026 | 40,38 | 40,68 | 39,85 | 40,08 | -0,74% | 353.320,00 |
| 28.09.2026 | 40,67 | 40,68 | 40,30 | 40,38 | -0,81% | 556.244,00 |
| 25.09.2026 | 40,65 | 41,20 | 40,56 | 40,71 | 0,62% | 754.488,00 |
| 24.09.2026 | 40,28 | 40,57 | 40,04 | 40,46 | 1,02% | 466.279,00 |
| 23.09.2026 | 40,64 | 40,68 | 39,97 | 40,05 | -1,52% | 393.868,00 |
| 22.09.2026 | 41,25 | 41,38 | 40,65 | 40,67 | -0,56% | 582.417,00 |
| 21.09.2026 | 40,95 | 41,08 | 40,70 | 40,90 | 0,07% | 411.095,00 |
| 18.09.2026 | 40,67 | 40,94 | 40,37 | 40,87 | -0,04% | 1.554.595,00 |
| 17.09.2026 | 41,51 | 41,58 | 40,85 | 40,89 | -0,50% | 388.679,00 |
| 16.09.2026 | 41,65 | 41,77 | 40,35 | 41,09 | -1,53% | 499.108,00 |
| 15.09.2026 | 41,46 | 41,97 | 41,44 | 41,73 | 0,53% | 378.980,00 |
| 14.09.2026 | 41,02 | 41,65 | 41,02 | 41,51 | 0,97% | 473.522,00 |
| 11.09.2026 | 41,54 | 41,80 | 40,76 | 41,11 | 0,02% | 320.171,00 |
| 10.09.2026 | 40,72 | 41,10 | 40,37 | 41,10 | 0,96% | 368.783,00 |
| 09.09.2026 | 40,82 | 41,10 | 40,47 | 40,71 | -1,12% | 337.299,00 |
| 08.09.2026 | 41,87 | 41,92 | 41,08 | 41,17 | -2,12% | 435.328,00 |
| 04.09.2026 | 41,58 | 42,18 | 41,47 | 42,06 | -0,14% | 439.590,00 |
| 03.09.2026 | 41,91 | 42,30 | 41,78 | 42,12 | 1,08% | 332.160,00 |
| 02.09.2026 | 41,11 | 42,06 | 40,96 | 41,67 | 1,81% | 681.660,00 |
| 01.09.2026 | 41,40 | 41,69 | 40,79 | 40,93 | -1,30% | 326.760,00 |
| 31.08.2026 | 41,79 | 41,82 | 41,41 | 41,47 | -1,10% | 363.965,00 |
| 28.08.2026 | 41,74 | 42,10 | 41,67 | 41,93 | 0,62% | 398.437,00 |
| 27.08.2026 | 41,48 | 41,80 | 41,08 | 41,67 | 0,02% | 318.979,00 |
| 26.08.2026 | 41,58 | 41,83 | 41,39 | 41,66 | 0,22% | 316.638,00 |
| 25.08.2026 | 41,92 | 41,92 | 41,41 | 41,57 | -0,83% | 299.620,00 |
| 24.08.2026 | 42,03 | 42,52 | 41,84 | 41,92 | -0,26% | 238.179,00 |
| 21.08.2026 | 42,20 | 42,48 | 41,67 | 42,03 | 0,26% | 337.325,00 |
| 20.08.2026 | 41,85 | 42,09 | 41,60 | 41,92 | -0,29% | 284.930,00 |
| 19.08.2026 | 43,29 | 43,29 | 41,97 | 42,04 | -2,82% | 343.795,00 |
| 18.08.2026 | 43,67 | 43,74 | 43,04 | 43,26 | -0,62% | 299.716,00 |
| 17.08.2026 | 43,63 | 43,85 | 43,34 | 43,53 | -0,39% | 279.562,00 |
| 14.08.2026 | 43,22 | 43,78 | 43,19 | 43,70 | 0,83% | 260.464,00 |
| 13.08.2026 | 43,42 | 43,61 | 43,19 | 43,34 | 0,21% | 299.499,00 |
| 12.08.2026 | 42,79 | 43,35 | 42,79 | 43,25 | 1,10% | 357.889,00 |
| 11.08.2026 | 42,50 | 42,96 | 42,37 | 42,78 | 0,82% | 349.337,00 |
| 10.08.2026 | 42,49 | 42,78 | 42,16 | 42,43 | -0,38% | 484.521,00 |
| 07.08.2026 | 42,68 | 42,80 | 42,35 | 42,59 | -0,47% | 296.015,00 |
| 06.08.2026 | 43,56 | 43,81 | 42,74 | 42,79 | -1,34% | 340.422,00 |
| 05.08.2026 | 43,53 | 43,75 | 43,23 | 43,37 | -0,34% | 484.259,00 |
| 04.08.2026 | 43,55 | 44,15 | 43,36 | 43,52 | -0,25% | 564.769,00 |
| 03.08.2026 | 43,58 | 44,01 | 43,49 | 43,63 | 1,14% | 385.183,00 |
| 31.07.2026 | 43,22 | 43,49 | 42,63 | 43,14 | -0,21% | 332.124,00 |
| 30.07.2026 | 43,16 | 43,80 | 42,80 | 43,23 | -0,07% | 279.051,00 |
| 29.07.2026 | 43,18 | 43,72 | 43,06 | 43,26 | -0,37% | 460.330,00 |
| 28.07.2026 | 42,94 | 43,71 | 42,39 | 43,42 | 1,76% | 392.116,00 |
| 27.07.2026 | 43,21 | 43,67 | 42,36 | 42,67 | -1,18% | 599.759,00 |
| 24.07.2026 | 42,11 | 43,38 | 41,55 | 43,18 | 3,08% | 595.121,00 |
| 23.07.2026 | 41,16 | 42,03 | 40,43 | 41,89 | -4,25% | 1.204.872,00 |
| 22.07.2026 | 43,90 | 44,02 | 43,45 | 43,75 | -0,64% | 555.750,00 |
| 21.07.2026 | 44,14 | 44,32 | 43,56 | 44,03 | -0,65% | 430.023,00 |
| 20.07.2026 | 44,51 | 44,59 | 44,02 | 44,32 | -0,61% | 431.248,00 |
| 17.07.2026 | 44,96 | 45,31 | 44,21 | 44,59 | -1,46% | 456.102,00 |
| 16.07.2026 | 43,78 | 45,33 | 43,48 | 45,25 | 3,36% | 605.484,00 |
| 15.07.2026 | 43,50 | 44,28 | 43,21 | 43,78 | 1,11% | 373.570,00 |
| 14.07.2026 | 43,30 | 43,62 | 43,10 | 43,30 | 0,00% | 450.645,00 |
| 13.07.2026 | 43,20 | 43,50 | 43,08 | 43,30 | 0,46% | 465.564,00 |
| 10.07.2026 | 42,59 | 43,27 | 42,36 | 43,10 | 1,29% | 426.639,00 |
| 09.07.2026 | 42,39 | 42,87 | 42,27 | 42,55 | 0,90% | 546.674,00 |
| 08.07.2026 | 42,78 | 42,84 | 41,92 | 42,17 | -1,61% | 395.843,00 |
| 07.07.2026 | 43,43 | 43,64 | 42,84 | 42,86 | -1,36% | 257.496,00 |
| 06.07.2026 | 43,31 | 43,71 | 43,10 | 43,45 | 0,02% | 339.001,00 |
| 02.07.2026 | 44,59 | 44,59 | 43,10 | 43,44 | -1,99% | 402.645,00 |
| 01.07.2026 | 43,82 | 44,50 | 43,48 | 44,32 | 1,37% | 511.787,00 |
| 30.06.2026 | 43,11 | 43,86 | 43,03 | 43,72 | 0,69% | 457.154,00 |
| 29.06.2026 | 43,42 | 43,59 | 41,74 | 43,42 | -0,60% | 360.184,00 |
| 26.06.2026 | 43,67 | 44,23 | 43,29 | 43,68 | 0,71% | 1.955.013,00 |
| 25.06.2026 | 42,87 | 43,37 | 42,41 | 43,37 | 1,83% | 314.252,00 |
| 24.06.2026 | 41,89 | 42,83 | 41,81 | 42,59 | 1,62% | 445.052,00 |
| 23.06.2026 | 41,28 | 42,10 | 41,25 | 41,91 | 1,77% | 371.521,00 |
| 22.06.2026 | 40,65 | 41,48 | 40,56 | 41,18 | 1,38% | 474.866,00 |
| 19.06.2026 | 40,69 | 40,70 | 40,61 | 40,62 | -0,25% | - |
| 18.06.2026 | 41,06 | 41,38 | 40,57 | 40,72 | 0,32% | 740.854,00 |
| 17.06.2026 | 41,17 | 41,55 | 40,23 | 40,59 | -1,60% | 416.043,00 |
| 16.06.2026 | 41,42 | 42,00 | 40,97 | 41,25 | 0,23% | 278.609,00 |
| 15.06.2026 | 42,28 | 42,52 | 40,99 | 41,16 | -2,22% | 294.394,00 |
| 12.06.2026 | 41,46 | 42,12 | 41,35 | 42,09 | 2,14% | 304.933,00 |
| 11.06.2026 | 41,42 | 41,62 | 40,92 | 41,21 | 0,17% | 272.677,00 |
| 10.06.2026 | 40,86 | 41,47 | 40,74 | 41,14 | 1,32% | 311.351,00 |
| 09.06.2026 | 40,26 | 41,29 | 40,11 | 40,61 | 1,46% | 353.007,00 |
| 08.06.2026 | 40,04 | 40,49 | 39,86 | 40,02 | 0,23% | 259.581,00 |
| 05.06.2026 | 39,73 | 40,31 | 39,72 | 39,93 | -0,42% | 286.333,00 |
| 04.06.2026 | 39,53 | 40,21 | 39,47 | 40,10 | 3,06% | 291.200,00 |
| 03.06.2026 | 39,86 | 39,95 | 38,86 | 38,91 | -3,04% | 400.762,00 |
| 02.06.2026 | 39,40 | 40,26 | 39,40 | 40,13 | 1,52% | 309.751,00 |
| 01.06.2026 | 40,02 | 40,17 | 39,39 | 39,53 | -1,91% | 391.927,00 |