39,935€
2,42%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 40,30 | 40,30 | 40,01 | 40,29 | 3,32% | - |
| 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% | - |
| 23.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 20.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 19.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 18.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 17.03.2026 | 44,60 | 45,20 | 44,60 | 45,20 | 1,80% | 100,00 |
| 16.03.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 13.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 12.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 11.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 10.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 09.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 06.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 05.03.2026 | 43,40 | 43,40 | 43,20 | 43,20 | 0,47% | 200,00 |
| 04.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 03.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 02.03.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 27.02.2026 | 42,60 | 42,60 | 42,40 | 42,40 | 0,00% | 200,00 |
| 26.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 25.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 24.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 23.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 20.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | 225,00 |
| 19.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 18.02.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | - |
| 17.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 16.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 13.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 12.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 11.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 10.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 09.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 06.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 05.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 04.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 03.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 02.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 30.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 29.01.2026 | 39,60 | 39,70 | 39,20 | 39,60 | 1,54% | - |
| 28.01.2026 | 39,20 | 39,20 | 39,00 | 39,00 | 0,00% | 30,00 |
| 27.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 26.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 23.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 22.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 21.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 20.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 19.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 16.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 15.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |