Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,45% | - |
| 12.08.2026 | 40,32 | 40,32 | 40,32 | 40,32 | 0,22% | - |
| 11.08.2026 | 40,23 | 40,23 | 40,23 | 40,23 | 1,06% | - |
| 10.08.2026 | 40,79 | 40,79 | 39,81 | 39,81 | -1,51% | 70,00 |
| 07.08.2026 | 40,42 | 40,42 | 40,42 | 40,42 | -1,63% | - |
| 06.08.2026 | 41,09 | 41,09 | 41,09 | 41,09 | -1,13% | - |
| 05.08.2026 | 41,56 | 41,56 | 41,56 | 41,56 | -0,57% | - |
| 04.08.2026 | 41,79 | 41,80 | 41,79 | 41,80 | -1,88% | 24,00 |
| 03.08.2026 | 41,58 | 42,60 | 41,58 | 42,60 | 1,33% | 200,00 |
| 31.07.2026 | 42,04 | 42,04 | 42,04 | 42,04 | -1,34% | - |
| 30.07.2026 | 42,61 | 42,61 | 42,61 | 42,61 | -1,48% | - |
| 29.07.2026 | 43,25 | 43,25 | 43,25 | 43,25 | 0,39% | - |
| 28.07.2026 | 43,08 | 43,08 | 43,08 | 43,08 | -0,92% | - |
| 27.07.2026 | 43,48 | 43,48 | 43,48 | 43,48 | 0,67% | - |
| 24.07.2026 | 43,19 | 43,19 | 43,19 | 43,19 | 0,79% | - |
| 23.07.2026 | 42,85 | 42,85 | 42,85 | 42,85 | 1,76% | - |
| 22.07.2026 | 42,11 | 42,11 | 42,11 | 42,11 | -0,26% | - |
| 21.07.2026 | 42,22 | 42,22 | 42,22 | 42,22 | 0,24% | - |
| 20.07.2026 | 42,12 | 42,12 | 42,12 | 42,12 | -1,06% | - |
| 17.07.2026 | 42,57 | 42,57 | 42,57 | 42,57 | 1,12% | - |
| 16.07.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -1,47% | - |
| 15.07.2026 | 42,73 | 42,73 | 42,73 | 42,73 | 1,21% | - |
| 14.07.2026 | 42,22 | 42,22 | 42,22 | 42,22 | 1,17% | - |
| 13.07.2026 | 41,73 | 41,73 | 41,73 | 41,73 | 0,94% | - |
| 10.07.2026 | 41,34 | 41,34 | 41,34 | 41,34 | -1,08% | - |
| 09.07.2026 | 41,79 | 41,79 | 41,79 | 41,79 | -0,67% | - |
| 08.07.2026 | 42,07 | 42,07 | 42,07 | 42,07 | -0,54% | - |
| 07.07.2026 | 41,43 | 42,30 | 41,43 | 42,30 | -1,15% | 119,00 |
| 06.07.2026 | 42,79 | 42,79 | 42,79 | 42,79 | 1,64% | 20,00 |
| 03.07.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 2,56% | - |
| 02.07.2026 | 41,05 | 41,05 | 41,05 | 41,05 | -0,80% | - |
| 01.07.2026 | 41,38 | 41,38 | 41,38 | 41,38 | -1,29% | - |
| 30.06.2026 | 41,92 | 41,92 | 41,92 | 41,92 | -0,80% | - |
| 29.06.2026 | 42,26 | 42,26 | 42,26 | 42,26 | 0,93% | - |
| 26.06.2026 | 41,87 | 41,87 | 41,87 | 41,87 | -1,02% | - |
| 25.06.2026 | 41,81 | 42,30 | 41,81 | 42,30 | 2,05% | 5,00 |
| 24.06.2026 | 41,45 | 41,45 | 41,45 | 41,45 | 2,85% | - |
| 23.06.2026 | 40,61 | 40,61 | 40,30 | 40,30 | -1,52% | 260,00 |
| 22.06.2026 | 40,25 | 40,92 | 40,25 | 40,92 | 1,46% | 244,00 |
| 19.06.2026 | 40,33 | 40,33 | 40,33 | 40,33 | 1,26% | - |
| 18.06.2026 | 39,83 | 39,83 | 39,83 | 39,83 | -2,38% | - |
| 17.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 16.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,17% | - |
| 15.06.2026 | 40,82 | 40,82 | 40,67 | 40,67 | 1,45% | 160,00 |
| 12.06.2026 | 40,09 | 40,09 | 40,09 | 40,09 | 0,38% | - |
| 11.06.2026 | 39,94 | 39,94 | 39,94 | 39,94 | 1,27% | - |
| 10.06.2026 | 39,44 | 39,44 | 39,44 | 39,44 | 0,31% | - |
| 09.06.2026 | 39,32 | 39,32 | 39,32 | 39,32 | -1,72% | - |
| 08.06.2026 | 40,01 | 40,01 | 40,01 | 40,01 | 2,62% | - |
| 05.06.2026 | 38,99 | 38,99 | 38,99 | 38,99 | 0,15% | - |
| 04.06.2026 | 38,93 | 38,93 | 38,93 | 38,93 | 0,49% | - |
| 03.06.2026 | 38,74 | 38,74 | 38,74 | 38,74 | 0,18% | - |
| 02.06.2026 | 38,67 | 38,67 | 38,67 | 38,67 | -2,23% | - |
| 01.06.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 0,38% | - |
| 29.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,60% | - |
| 28.05.2026 | 40,04 | 40,04 | 40,04 | 40,04 | 0,63% | - |
| 27.05.2026 | 39,79 | 39,79 | 39,79 | 39,79 | 0,56% | - |
| 26.05.2026 | 39,57 | 39,57 | 39,57 | 39,57 | 0,05% | - |
| 25.05.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 1,59% | - |
| 22.05.2026 | 38,93 | 38,93 | 38,93 | 38,93 | 0,28% | - |
| 21.05.2026 | 38,82 | 38,82 | 38,82 | 38,82 | 0,26% | - |
| 20.05.2026 | 38,59 | 38,72 | 38,59 | 38,72 | 2,46% | 15,00 |
| 19.05.2026 | 37,79 | 37,79 | 37,79 | 37,79 | 1,02% | - |
| 18.05.2026 | 37,41 | 37,41 | 37,41 | 37,41 | -1,42% | - |
| 15.05.2026 | 37,95 | 37,95 | 37,95 | 37,95 | 1,42% | - |
| 14.05.2026 | 37,42 | 37,42 | 37,42 | 37,42 | -1,11% | - |
| 13.05.2026 | 37,84 | 37,84 | 37,84 | 37,84 | 0,53% | - |
| 12.05.2026 | 37,64 | 37,64 | 37,64 | 37,64 | -2,21% | - |
| 11.05.2026 | 37,45 | 38,49 | 37,45 | 38,49 | -1,31% | 1.000,00 |
| 08.05.2026 | 38,22 | 39,00 | 38,22 | 39,00 | 2,39% | 260,00 |
| 07.05.2026 | 38,09 | 38,09 | 38,09 | 38,09 | -1,93% | - |
| 06.05.2026 | 38,84 | 38,84 | 38,84 | 38,84 | -2,34% | - |
| 05.05.2026 | 39,77 | 39,77 | 39,77 | 39,77 | 0,13% | - |
| 04.05.2026 | 39,72 | 39,72 | 39,72 | 39,72 | -4,66% | - |
| 30.04.2026 | 41,66 | 41,66 | 41,66 | 41,66 | -1,00% | - |
| 29.04.2026 | 42,08 | 42,08 | 42,08 | 42,08 | 0,36% | - |
| 28.04.2026 | 41,93 | 41,93 | 41,93 | 41,93 | 0,26% | - |
| 27.04.2026 | 41,82 | 41,82 | 41,82 | 41,82 | -2,47% | - |
| 24.04.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 4,10% | 10,00 |
| 23.04.2026 | 41,06 | 41,19 | 41,06 | 41,19 | 0,41% | 50,00 |
| 22.04.2026 | 41,02 | 41,02 | 41,02 | 41,02 | -1,63% | - |
| 21.04.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -1,40% | - |
| 20.04.2026 | 42,29 | 42,29 | 42,29 | 42,29 | -0,84% | - |
| 17.04.2026 | 42,65 | 42,65 | 42,65 | 42,65 | 0,28% | - |
| 16.04.2026 | 42,53 | 42,53 | 42,53 | 42,53 | -1,05% | - |
| 15.04.2026 | 42,98 | 42,98 | 42,98 | 42,98 | -0,26% | - |
| 14.04.2026 | 43,09 | 43,09 | 43,09 | 43,09 | -1,28% | - |
| 13.04.2026 | 43,65 | 43,65 | 43,65 | 43,65 | -1,27% | - |
| 10.04.2026 | 44,21 | 44,21 | 44,21 | 44,21 | 1,03% | - |
| 09.04.2026 | 43,76 | 43,76 | 43,76 | 43,76 | -1,53% | - |
| 08.04.2026 | 44,44 | 44,44 | 44,44 | 44,44 | 1,25% | - |
| 07.04.2026 | 43,89 | 43,89 | 43,89 | 43,89 | 0,21% | - |
| 02.04.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 01.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 31.03.2026 | 43,60 | 44,40 | 43,60 | 44,40 | 3,26% | 98,00 |
| 30.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 27.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 26.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 25.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 24.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |