37,700€
0,27%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 37,80 | 38,00 | 37,60 | 37,70 | 0,00% | - |
| 18.12.2024 | 38,00 | 38,20 | 37,70 | 37,70 | -0,53% | - |
| 17.12.2024 | 38,00 | 38,30 | 37,70 | 37,90 | 0,00% | - |
| 16.12.2024 | 38,40 | 38,70 | 37,90 | 37,90 | -1,04% | - |
| 13.12.2024 | 38,40 | 38,70 | 37,90 | 38,30 | -0,52% | 6.000,00 |
| 12.12.2024 | 38,00 | 38,90 | 38,00 | 38,50 | 0,52% | - |
| 11.12.2024 | 38,40 | 38,70 | 38,10 | 38,30 | -0,52% | - |
| 10.12.2024 | 38,40 | 38,90 | 38,10 | 38,50 | -0,52% | - |
| 09.12.2024 | 38,60 | 38,90 | 38,40 | 38,70 | -0,26% | - |
| 06.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 05.12.2024 | 39,00 | 39,20 | 39,00 | 39,20 | 0,00% | - |
| 04.12.2024 | 39,20 | 39,40 | 39,20 | 39,20 | -1,01% | - |
| 03.12.2024 | 39,40 | 39,60 | 39,40 | 39,60 | -0,50% | - |
| 02.12.2024 | 40,20 | 40,20 | 39,80 | 39,80 | -1,00% | - |
| 29.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 28.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 27.11.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 0,00% | - |
| 26.11.2024 | 39,80 | 40,20 | 39,80 | 40,20 | 1,01% | - |
| 25.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 22.11.2024 | 40,20 | 40,40 | 40,20 | 40,20 | 0,50% | - |
| 21.11.2024 | 39,20 | 40,00 | 39,20 | 40,00 | 1,52% | - |
| 20.11.2024 | 39,00 | 39,40 | 39,00 | 39,40 | 1,03% | - |
| 19.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 18.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 15.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 14.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 13.11.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 0,00% | - |
| 12.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 11.11.2024 | 38,60 | 39,40 | 38,60 | 39,20 | 1,03% | - |
| 08.11.2024 | 38,00 | 38,80 | 38,00 | 38,80 | 1,57% | - |
| 07.11.2024 | 38,20 | 38,20 | 38,00 | 38,20 | -1,55% | - |
| 06.11.2024 | 39,60 | 39,60 | 38,60 | 38,80 | 1,57% | - |
| 05.11.2024 | 38,00 | 38,20 | 37,80 | 38,20 | 0,53% | 320,00 |
| 04.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 01.11.2024 | 38,60 | 38,60 | 38,20 | 38,40 | 0,00% | 106,00 |
| 31.10.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -0,52% | - |
| 30.10.2024 | 39,00 | 39,40 | 38,60 | 38,60 | 0,52% | - |
| 29.10.2024 | 40,20 | 40,40 | 38,40 | 38,40 | -4,48% | - |
| 28.10.2024 | 40,00 | 40,40 | 40,00 | 40,20 | 0,00% | - |
| 25.10.2024 | 40,40 | 40,40 | 40,20 | 40,20 | -0,99% | - |
| 24.10.2024 | 40,80 | 40,80 | 40,60 | 40,60 | -0,49% | - |
| 23.10.2024 | 40,20 | 40,80 | 40,20 | 40,80 | 0,49% | - |
| 22.10.2024 | 40,00 | 40,60 | 40,00 | 40,60 | 1,50% | - |
| 18.10.2024 | 40,00 | 40,40 | 40,00 | 40,00 | -0,50% | - |
| 17.10.2024 | 40,00 | 40,40 | 39,80 | 40,20 | -0,50% | - |
| 16.10.2024 | 39,60 | 40,40 | 39,60 | 40,40 | 1,00% | - |
| 15.10.2024 | 39,40 | 40,00 | 39,40 | 40,00 | 1,01% | 100,00 |
| 14.10.2024 | 38,80 | 39,60 | 38,80 | 39,60 | 1,54% | 886,00 |
| 11.10.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 1,04% | - |
| 10.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 09.10.2024 | 38,60 | 39,00 | 38,60 | 38,80 | 0,00% | - |
| 08.10.2024 | 38,80 | 39,20 | 38,80 | 38,80 | -0,51% | - |
| 07.10.2024 | 39,20 | 39,20 | 39,00 | 39,00 | -1,02% | - |
| 04.10.2024 | 39,00 | 39,40 | 39,00 | 39,40 | 1,03% | - |
| 03.10.2024 | 39,60 | 39,60 | 39,00 | 39,00 | -2,01% | - |
| 02.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 01.10.2024 | 39,20 | 40,20 | 39,20 | 40,20 | 2,03% | - |
| 27.09.2024 | 38,80 | 39,40 | 38,80 | 39,40 | 1,55% | - |
| 26.09.2024 | 39,20 | 39,20 | 38,80 | 38,80 | -0,51% | - |
| 25.09.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -1,02% | - |
| 23.09.2024 | 39,20 | 39,60 | 39,20 | 39,40 | 0,51% | - |
| 20.09.2024 | 38,40 | 39,20 | 38,40 | 39,20 | 1,55% | - |
| 19.09.2024 | 39,00 | 39,00 | 38,60 | 38,60 | -0,52% | - |
| 18.09.2024 | 39,20 | 39,20 | 38,80 | 38,80 | -1,02% | - |
| 17.09.2024 | 39,60 | 39,60 | 39,20 | 39,20 | -1,51% | - |
| 16.09.2024 | 39,80 | 40,00 | 39,60 | 39,80 | -0,50% | - |
| 13.09.2024 | 39,40 | 40,00 | 39,40 | 40,00 | 0,50% | - |
| 12.09.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -0,50% | - |
| 11.09.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 0,00% | - |
| 10.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 09.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 06.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 05.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 04.09.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 0,00% | - |
| 03.09.2024 | 39,40 | 40,00 | 39,40 | 40,00 | 1,52% | - |
| 02.09.2024 | 40,00 | 40,00 | 39,40 | 39,40 | 0,51% | 50,00 |
| 30.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 29.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 27.08.2024 | 38,60 | 38,80 | 38,40 | 38,40 | -1,03% | - |
| 26.08.2024 | 38,40 | 38,80 | 38,40 | 38,80 | 1,04% | - |
| 23.08.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -0,52% | - |
| 22.08.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,00% | - |
| 21.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 20.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 19.08.2024 | 38,40 | 38,60 | 38,40 | 38,60 | 0,52% | - |
| 16.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 15.08.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 0,00% | - |
| 14.08.2024 | 38,40 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 13.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 12.08.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 0,00% | - |
| 09.08.2024 | 38,00 | 38,40 | 38,00 | 38,40 | 1,05% | - |
| 08.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 07.08.2024 | 38,20 | 38,60 | 38,20 | 38,20 | -1,55% | - |
| 06.08.2024 | 38,40 | 38,80 | 38,40 | 38,80 | 2,11% | - |
| 05.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 03.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 02.08.2024 | 39,20 | 39,40 | 38,80 | 39,00 | -0,51% | - |
| 01.08.2024 | 38,60 | 39,20 | 38,60 | 39,20 | 2,08% | - |
| 31.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 30.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |