Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,53 | 33,75 | 0,00 | 33,14 | -1,19% | - |
| 25.02.2021 | 34,21 | 34,28 | 0,00 | 33,54 | -2,04% | - |
| 24.02.2021 | 34,03 | 34,33 | 33,75 | 34,24 | 2,07% | - |
| 23.02.2021 | 33,74 | 34,10 | 33,54 | 33,54 | -0,99% | - |
| 22.02.2021 | 34,19 | 34,30 | 33,54 | 33,88 | -0,46% | - |
| 19.02.2021 | 33,56 | 34,24 | 33,56 | 34,03 | -0,64% | - |
| 18.02.2021 | 34,10 | 35,37 | 33,88 | 34,25 | 7,20% | - |
| 17.02.2021 | 31,83 | 32,03 | 31,76 | 31,95 | 0,03% | - |
| 16.02.2021 | 31,58 | 32,12 | 31,36 | 31,94 | 2,21% | - |
| 12.02.2021 | 31,06 | 31,41 | 31,06 | 31,25 | 0,40% | - |
| 11.02.2021 | 31,63 | 31,66 | 31,00 | 31,13 | -2,00% | - |
| 10.02.2021 | 32,01 | 32,13 | 31,56 | 31,76 | -2,35% | - |
| 09.02.2021 | 32,00 | 32,54 | 31,93 | 32,53 | 1,28% | - |
| 08.02.2021 | 32,50 | 32,77 | 31,96 | 32,12 | -0,59% | - |
| 05.02.2021 | 32,27 | 32,64 | 32,12 | 32,31 | 0,29% | - |
| 04.02.2021 | 32,30 | 32,45 | 31,93 | 32,21 | -0,63% | - |
| 03.02.2021 | 32,53 | 32,57 | 32,14 | 32,42 | 1,53% | - |
| 02.02.2021 | 32,04 | 32,44 | 31,88 | 31,93 | 2,34% | - |
| 01.02.2021 | 30,69 | 31,24 | 30,68 | 31,20 | 1,50% | - |
| 29.01.2021 | 30,74 | 30,74 | 30,74 | 30,74 | -0,60% | - |
| 28.01.2021 | 31,10 | 31,34 | 30,77 | 30,92 | -0,02% | - |
| 27.01.2021 | 30,99 | 31,33 | 30,86 | 30,93 | -3,15% | - |
| 26.01.2021 | 31,89 | 32,13 | 31,69 | 31,93 | 0,27% | - |
| 25.01.2021 | 31,71 | 31,85 | 31,26 | 31,85 | 1,60% | - |
| 22.01.2021 | 31,13 | 31,42 | 31,10 | 31,35 | 0,89% | - |
| 21.01.2021 | 31,23 | 31,30 | 31,06 | 31,07 | -0,85% | - |
| 20.01.2021 | 30,92 | 31,37 | 30,90 | 31,34 | 0,63% | - |
| 19.01.2021 | 31,30 | 31,42 | 31,01 | 31,14 | -1,63% | - |
| 15.01.2021 | 31,04 | 31,74 | 30,84 | 31,66 | 1,17% | - |
| 14.01.2021 | 31,11 | 31,42 | 31,08 | 31,29 | 1,64% | - |
| 13.01.2021 | 30,75 | 30,93 | 30,66 | 30,79 | 0,98% | - |
| 12.01.2021 | 30,37 | 30,52 | 29,96 | 30,49 | 0,79% | - |
| 11.01.2021 | 30,16 | 30,39 | 29,91 | 30,25 | 1,07% | - |
| 08.01.2021 | 29,75 | 29,99 | 29,67 | 29,93 | 0,94% | - |
| 07.01.2021 | 30,08 | 30,12 | 29,65 | 29,65 | -2,31% | - |
| 06.01.2021 | 30,07 | 30,47 | 30,06 | 30,35 | 1,73% | - |
| 05.01.2021 | 29,83 | 29,84 | 29,83 | 29,83 | 1,10% | - |
| 04.01.2021 | 30,02 | 30,04 | 29,35 | 29,51 | -3,70% | - |
| 31.12.2020 | 30,15 | 30,64 | 30,00 | 30,64 | 1,83% | - |
| 30.12.2020 | 30,05 | 30,15 | 29,92 | 30,09 | 1,33% | - |
| 29.12.2020 | 29,98 | 30,06 | 29,52 | 29,70 | 0,27% | - |
| 28.12.2020 | 30,33 | 30,37 | 29,47 | 29,62 | 2,94% | - |
| 24.12.2020 | 29,41 | 30,30 | 28,77 | 28,77 | -1,99% | - |
| 23.12.2020 | 29,86 | 29,91 | 29,30 | 29,36 | -2,00% | - |
| 22.12.2020 | 30,06 | 30,08 | 29,79 | 29,96 | -0,27% | - |
| 21.12.2020 | 29,81 | 30,06 | 29,76 | 30,04 | -1,02% | - |
| 18.12.2020 | 30,74 | 30,83 | 29,75 | 30,35 | 4,60% | - |
| 17.12.2020 | 30,51 | 30,63 | 29,01 | 29,01 | -6,15% | - |
| 16.12.2020 | 31,64 | 31,70 | 30,85 | 30,91 | 4,82% | - |
| 15.12.2020 | 31,38 | 31,39 | 26,01 | 29,49 | -2,82% | - |
| 14.12.2020 | 31,02 | 31,05 | 30,31 | 30,35 | -0,20% | - |
| 11.12.2020 | 30,37 | 30,75 | 30,37 | 30,41 | 0,50% | - |
| 10.12.2020 | 30,43 | 30,56 | 30,07 | 30,26 | -1,42% | - |
| 09.12.2020 | 30,69 | 30,69 | 30,69 | 30,69 | 1,79% | - |
| 08.12.2020 | 30,37 | 30,44 | 29,57 | 30,15 | 5,79% | - |
| 07.12.2020 | 28,93 | 29,87 | 28,50 | 28,50 | -1,47% | - |
| 04.12.2020 | 28,70 | 29,08 | 28,53 | 28,93 | 3,77% | - |
| 03.12.2020 | 27,16 | 27,92 | 27,16 | 27,88 | -0,16% | - |
| 02.12.2020 | 26,96 | 27,92 | 0,00 | 27,92 | 2,86% | - |
| 01.12.2020 | 26,87 | 27,21 | 26,76 | 27,15 | 1,84% | - |
| 30.11.2020 | 26,63 | 27,35 | 26,28 | 26,66 | -0,22% | - |
| 27.11.2020 | 26,54 | 26,78 | 26,51 | 26,72 | 0,56% | - |
| 25.11.2020 | 26,57 | 26,58 | 26,56 | 26,57 | -0,43% | - |
| 24.11.2020 | 27,49 | 27,87 | 26,68 | 26,68 | -3,73% | - |
| 23.11.2020 | 27,95 | 28,02 | 27,72 | 27,72 | -1,04% | - |
| 20.11.2020 | 27,94 | 28,23 | 27,56 | 28,01 | -3,58% | - |
| 19.11.2020 | 28,51 | 29,07 | 28,42 | 29,05 | 1,95% | - |
| 18.11.2020 | 29,12 | 29,14 | 28,49 | 28,49 | -0,85% | - |
| 17.11.2020 | 28,75 | 28,75 | 28,72 | 28,74 | 0,84% | - |
| 16.11.2020 | 28,46 | 28,84 | 28,41 | 28,50 | -3,46% | - |
| 13.11.2020 | 29,59 | 29,75 | 29,44 | 29,52 | 0,34% | - |
| 12.11.2020 | 28,93 | 29,46 | 28,89 | 29,42 | -1,26% | - |
| 11.11.2020 | 29,22 | 29,81 | 0,00 | 29,79 | 1,45% | - |
| 10.11.2020 | 29,70 | 29,73 | 0,00 | 29,37 | -0,32% | - |
| 09.11.2020 | 29,46 | 29,47 | 29,46 | 29,46 | 1,39% | - |
| 06.11.2020 | 29,57 | 29,85 | 29,03 | 29,06 | -1,39% | - |
| 05.11.2020 | 29,66 | 29,98 | 29,37 | 29,47 | 1,24% | - |
| 04.11.2020 | 29,98 | 30,19 | 29,06 | 29,11 | -3,48% | - |
| 03.11.2020 | 30,17 | 30,50 | 29,96 | 30,16 | 0,48% | - |
| 02.11.2020 | 0,00 | 30,59 | 0,00 | 30,01 | 0,99% | - |
| 30.10.2020 | 31,17 | 31,33 | 0,00 | 29,72 | -6,76% | - |
| 29.10.2020 | 31,60 | 32,29 | 31,06 | 31,87 | 0,44% | - |
| 28.10.2020 | 33,00 | 33,01 | 31,55 | 31,73 | -4,99% | - |
| 27.10.2020 | 33,40 | 33,40 | 33,39 | 33,40 | 0,27% | - |
| 26.10.2020 | 32,95 | 33,41 | 32,77 | 33,31 | 0,03% | - |
| 23.10.2020 | 33,18 | 33,30 | 32,83 | 33,30 | 0,79% | - |
| 22.10.2020 | 32,56 | 33,26 | 32,25 | 33,04 | 2,21% | - |
| 21.10.2020 | 31,98 | 32,34 | 31,87 | 32,32 | 1,54% | - |
| 20.10.2020 | 32,00 | 32,42 | 0,00 | 31,83 | 0,30% | - |
| 19.10.2020 | 31,82 | 32,16 | 31,60 | 31,74 | 0,14% | - |
| 16.10.2020 | 31,44 | 31,99 | 31,43 | 31,69 | 0,52% | - |
| 15.10.2020 | 31,47 | 31,68 | 31,24 | 31,53 | 0,29% | - |
| 14.10.2020 | 31,35 | 31,69 | 30,61 | 31,44 | 0,32% | - |
| 13.10.2020 | 31,22 | 31,42 | 30,87 | 31,34 | 0,30% | - |
| 12.10.2020 | 31,25 | 31,25 | 31,24 | 31,24 | -0,05% | - |
| 09.10.2020 | 31,19 | 31,58 | 31,07 | 31,26 | -0,05% | - |
| 08.10.2020 | 31,04 | 31,36 | 30,79 | 31,27 | 1,94% | - |
| 07.10.2020 | 30,60 | 30,77 | 30,44 | 30,68 | 0,52% | - |
| 06.10.2020 | 30,52 | 30,52 | 30,52 | 30,52 | 2,01% | - |
| 05.10.2020 | 29,92 | 29,92 | 29,92 | 29,92 | 1,08% | - |