40,615$
0,26%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 40,17 | 40,52 | 39,78 | 40,51 | 0,70% | 267.755,00 |
| 27.05.2026 | 41,02 | 41,18 | 40,08 | 40,23 | -1,81% | 303.450,00 |
| 26.05.2026 | 40,40 | 40,98 | 40,10 | 40,97 | 2,07% | 404.502,00 |
| 22.05.2026 | 40,31 | 40,43 | 39,97 | 40,14 | -0,17% | 304.063,00 |
| 21.05.2026 | 39,93 | 40,30 | 39,65 | 40,21 | 0,28% | 256.833,00 |
| 20.05.2026 | 39,56 | 40,39 | 39,37 | 40,10 | 1,29% | 370.956,00 |
| 19.05.2026 | 39,58 | 39,75 | 39,08 | 39,59 | -0,05% | 227.266,00 |
| 18.05.2026 | 39,10 | 39,77 | 39,10 | 39,61 | 1,30% | 254.193,00 |
| 15.05.2026 | 39,71 | 39,75 | 38,77 | 39,10 | -1,68% | 334.124,00 |
| 14.05.2026 | 39,71 | 40,16 | 39,08 | 39,77 | 0,79% | 254.544,00 |
| 13.05.2026 | 39,68 | 39,96 | 39,35 | 39,46 | -1,20% | 393.277,00 |
| 12.05.2026 | 39,99 | 40,05 | 39,28 | 39,94 | 0,10% | 344.913,00 |
| 11.05.2026 | 40,47 | 40,47 | 39,62 | 39,90 | -1,26% | 383.593,00 |
| 08.05.2026 | 40,64 | 40,71 | 40,35 | 40,41 | -0,25% | 249.478,00 |
| 07.05.2026 | 40,75 | 41,09 | 40,40 | 40,51 | -0,49% | 262.903,00 |
| 06.05.2026 | 40,88 | 41,09 | 40,55 | 40,71 | 0,44% | 327.418,00 |
| 05.05.2026 | 40,10 | 40,81 | 40,04 | 40,53 | 1,25% | 210.378,00 |
| 04.05.2026 | 40,14 | 40,56 | 39,90 | 40,03 | -0,96% | 311.970,00 |
| 01.05.2026 | 40,45 | 40,82 | 39,97 | 40,42 | -0,05% | 261.393,00 |
| 30.04.2026 | 39,53 | 40,72 | 39,51 | 40,44 | 1,56% | 381.806,00 |
| 29.04.2026 | 40,21 | 40,44 | 39,65 | 39,82 | -1,63% | 381.860,00 |
| 28.04.2026 | 40,64 | 40,87 | 40,32 | 40,48 | 0,42% | 319.248,00 |
| 27.04.2026 | 39,59 | 40,52 | 39,59 | 40,31 | 1,82% | 308.594,00 |
| 24.04.2026 | 39,70 | 39,74 | 39,10 | 39,59 | -0,28% | 565.039,00 |
| 23.04.2026 | 39,56 | 40,26 | 39,38 | 39,70 | -1,51% | 441.672,00 |
| 22.04.2026 | 40,45 | 40,88 | 40,18 | 40,31 | -0,12% | 356.888,00 |
| 21.04.2026 | 41,40 | 41,40 | 40,25 | 40,36 | -2,09% | 292.800,00 |
| 20.04.2026 | 41,04 | 41,59 | 41,03 | 41,22 | 0,19% | 313.298,00 |
| 17.04.2026 | 40,56 | 41,72 | 40,50 | 41,14 | 2,70% | 443.420,00 |
| 16.04.2026 | 40,40 | 40,55 | 40,00 | 40,06 | -1,14% | 284.220,00 |
| 15.04.2026 | 40,82 | 40,87 | 40,28 | 40,52 | -0,83% | 346.212,00 |
| 14.04.2026 | 41,03 | 41,14 | 40,51 | 40,86 | -0,66% | 319.020,00 |
| 13.04.2026 | 41,15 | 41,15 | 40,68 | 41,13 | 0,15% | 263.293,00 |
| 10.04.2026 | 41,27 | 41,34 | 40,85 | 41,07 | -0,96% | 348.582,00 |
| 09.04.2026 | 40,67 | 41,70 | 40,59 | 41,47 | 1,52% | 452.993,00 |
| 08.04.2026 | 40,94 | 41,30 | 40,53 | 40,85 | 2,13% | 515.134,00 |
| 07.04.2026 | 39,78 | 40,18 | 39,68 | 40,00 | 0,05% | 371.957,00 |
| 06.04.2026 | 39,40 | 40,03 | 39,19 | 39,98 | 1,39% | 284.607,00 |
| 02.04.2026 | 38,78 | 39,57 | 38,63 | 39,43 | 0,23% | 423.885,00 |
| 01.04.2026 | 38,95 | 39,63 | 38,60 | 39,34 | 1,60% | 311.984,00 |
| 31.03.2026 | 38,64 | 39,00 | 38,21 | 38,72 | 1,51% | 507.026,00 |
| 30.03.2026 | 38,03 | 38,25 | 37,86 | 38,15 | 0,78% | 301.295,00 |
| 27.03.2026 | 37,98 | 38,32 | 37,38 | 37,85 | -1,10% | 349.920,00 |
| 26.03.2026 | 37,97 | 38,31 | 36,13 | 38,27 | 0,24% | 218.022,00 |
| 25.03.2026 | 38,30 | 38,43 | 37,92 | 38,18 | 0,53% | 364.221,00 |
| 24.03.2026 | 37,74 | 38,29 | 37,42 | 37,98 | 0,29% | 516.053,00 |
| 23.03.2026 | 37,61 | 38,37 | 37,12 | 37,87 | 3,58% | 505.295,00 |
| 20.03.2026 | 36,75 | 36,79 | 36,34 | 36,56 | -0,11% | 995.565,00 |
| 19.03.2026 | 36,28 | 36,99 | 36,13 | 36,60 | 0,30% | 477.627,00 |
| 18.03.2026 | 36,36 | 36,65 | 36,20 | 36,49 | -0,49% | 404.530,00 |
| 17.03.2026 | 36,98 | 37,21 | 36,38 | 36,67 | -0,24% | 444.405,00 |
| 16.03.2026 | 36,78 | 37,07 | 36,65 | 36,76 | 0,91% | 385.763,00 |
| 13.03.2026 | 36,88 | 37,17 | 36,16 | 36,43 | -0,33% | 597.468,00 |
| 12.03.2026 | 36,16 | 36,86 | 35,92 | 36,55 | -1,06% | 535.401,00 |
| 11.03.2026 | 37,21 | 37,40 | 36,52 | 36,94 | -1,20% | 359.838,00 |
| 10.03.2026 | 36,90 | 38,00 | 36,33 | 37,39 | 1,27% | 609.374,00 |
| 09.03.2026 | 36,89 | 37,17 | 35,71 | 36,92 | -1,68% | 543.621,00 |
| 06.03.2026 | 37,18 | 37,60 | 36,60 | 37,55 | -2,59% | 333.421,00 |
| 05.03.2026 | 38,67 | 38,76 | 38,19 | 38,55 | -1,08% | 278.171,00 |
| 04.03.2026 | 39,19 | 39,76 | 38,95 | 38,97 | -0,36% | 498.915,00 |
| 03.03.2026 | 38,28 | 39,56 | 38,07 | 39,11 | -0,61% | 393.428,00 |
| 02.03.2026 | 38,60 | 39,60 | 38,27 | 39,35 | 0,69% | 594.543,00 |
| 27.02.2026 | 40,37 | 40,38 | 38,48 | 39,08 | -4,80% | 586.089,00 |
| 26.02.2026 | 41,13 | 41,92 | 40,37 | 41,05 | -0,19% | 425.843,00 |
| 25.02.2026 | 40,67 | 41,23 | 40,24 | 41,13 | 1,81% | 391.209,00 |
| 24.02.2026 | 40,75 | 40,86 | 40,32 | 40,40 | -0,86% | 439.639,00 |
| 23.02.2026 | 42,39 | 42,55 | 40,22 | 40,75 | -3,82% | 685.364,00 |
| 20.02.2026 | 42,07 | 42,67 | 41,65 | 42,37 | 0,71% | 360.085,00 |
| 19.02.2026 | 42,00 | 42,35 | 41,62 | 42,07 | -0,52% | 411.449,00 |
| 18.02.2026 | 42,42 | 43,22 | 42,01 | 42,29 | -0,59% | 427.263,00 |
| 17.02.2026 | 42,21 | 42,80 | 41,87 | 42,54 | 1,17% | 419.347,00 |
| 13.02.2026 | 41,60 | 42,22 | 41,11 | 42,05 | 0,98% | 282.688,00 |
| 12.02.2026 | 42,26 | 42,53 | 40,84 | 41,64 | -0,98% | 543.080,00 |
| 11.02.2026 | 42,10 | 42,50 | 41,52 | 42,05 | 0,62% | 416.205,00 |
| 10.02.2026 | 41,80 | 42,40 | 41,24 | 41,79 | -0,57% | 417.342,00 |
| 09.02.2026 | 42,27 | 42,42 | 41,93 | 42,03 | -0,73% | 313.208,00 |
| 06.02.2026 | 41,97 | 42,53 | 41,87 | 42,34 | 1,17% | 467.683,00 |
| 05.02.2026 | 41,85 | 42,17 | 40,93 | 41,85 | 0,07% | 458.921,00 |
| 04.02.2026 | 41,21 | 42,19 | 41,03 | 41,82 | 2,47% | 502.896,00 |
| 03.02.2026 | 40,57 | 41,72 | 39,89 | 40,81 | -0,20% | 504.872,00 |
| 02.02.2026 | 39,75 | 41,27 | 39,66 | 40,89 | 2,84% | 512.784,00 |
| 30.01.2026 | 38,71 | 39,88 | 38,71 | 39,76 | 2,16% | 996.200,00 |
| 29.01.2026 | 37,92 | 38,95 | 37,92 | 38,92 | 2,80% | 300.135,00 |
| 28.01.2026 | 38,20 | 38,37 | 37,73 | 37,86 | -0,86% | 479.309,00 |
| 27.01.2026 | 38,31 | 38,31 | 37,75 | 38,19 | 0,47% | 351.561,00 |
| 26.01.2026 | 38,09 | 38,55 | 37,60 | 38,01 | -0,21% | 403.374,00 |
| 23.01.2026 | 39,40 | 39,47 | 38,00 | 38,09 | -3,91% | 269.352,00 |
| 22.01.2026 | 39,32 | 40,24 | 39,30 | 39,64 | 0,79% | 273.676,00 |
| 21.01.2026 | 37,98 | 39,48 | 37,98 | 39,33 | 4,41% | 484.699,00 |
| 20.01.2026 | 37,49 | 37,90 | 37,44 | 37,67 | -0,16% | 233.974,00 |
| 19.01.2026 | 37,82 | 37,89 | 37,73 | 37,73 | -0,92% | - |
| 16.01.2026 | 38,33 | 38,78 | 38,05 | 38,08 | -1,17% | 258.690,00 |
| 15.01.2026 | 37,77 | 38,78 | 37,77 | 38,53 | 1,93% | 213.178,00 |
| 14.01.2026 | 37,23 | 37,98 | 37,17 | 37,80 | 1,61% | 268.594,00 |
| 13.01.2026 | 37,69 | 37,80 | 37,17 | 37,20 | -1,22% | 206.493,00 |
| 12.01.2026 | 37,89 | 38,11 | 37,55 | 37,66 | -1,18% | 206.829,00 |
| 09.01.2026 | 38,69 | 38,90 | 38,02 | 38,11 | -1,50% | 233.066,00 |
| 08.01.2026 | 37,60 | 39,03 | 37,59 | 38,69 | 2,08% | 307.532,00 |
| 07.01.2026 | 38,33 | 38,33 | 37,73 | 37,90 | -1,15% | 235.112,00 |
| 06.01.2026 | 37,96 | 38,37 | 37,71 | 38,34 | 0,45% | 299.042,00 |