42,800€
1,90%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 42,30 | 43,40 | 42,20 | 42,80 | 1,66% | 18.300,00 |
| 13.02.2026 | 41,10 | 42,30 | 41,00 | 42,10 | 2,18% | 624,00 |
| 12.02.2026 | 40,50 | 41,50 | 40,40 | 41,20 | 2,49% | - |
| 11.02.2026 | 40,00 | 40,50 | 40,00 | 40,20 | 0,25% | - |
| 10.02.2026 | 39,30 | 40,30 | 39,10 | 40,10 | 2,04% | - |
| 09.02.2026 | 39,30 | 39,50 | 38,90 | 39,30 | -0,51% | - |
| 06.02.2026 | 39,50 | 39,90 | 39,10 | 39,50 | -1,00% | - |
| 05.02.2026 | 39,30 | 39,90 | 39,10 | 39,90 | 1,53% | 240,00 |
| 04.02.2026 | 39,70 | 40,00 | 39,10 | 39,30 | -0,25% | - |
| 03.02.2026 | 39,90 | 40,50 | 39,40 | 39,40 | -1,25% | - |
| 02.02.2026 | 39,50 | 40,40 | 39,50 | 39,90 | 0,00% | - |
| 30.01.2026 | 39,50 | 39,90 | 39,30 | 39,90 | 1,01% | - |
| 29.01.2026 | 39,50 | 40,10 | 39,30 | 39,50 | -0,50% | - |
| 28.01.2026 | 39,70 | 39,90 | 39,40 | 39,70 | 0,51% | - |
| 27.01.2026 | 40,00 | 40,50 | 39,10 | 39,50 | 0,51% | - |
| 26.01.2026 | 39,20 | 39,70 | 39,10 | 39,30 | 0,26% | - |
| 23.01.2026 | 40,00 | 40,20 | 39,10 | 39,20 | -2,00% | - |
| 22.01.2026 | 40,50 | 40,90 | 39,50 | 40,00 | -1,23% | - |
| 21.01.2026 | 40,30 | 40,60 | 39,90 | 40,50 | 0,75% | - |
| 20.01.2026 | 40,00 | 41,20 | 39,30 | 40,20 | 0,50% | - |
| 19.01.2026 | 39,90 | 40,20 | 39,90 | 40,00 | -1,72% | - |
| 16.01.2026 | 40,10 | 40,90 | 39,80 | 40,70 | 1,50% | - |
| 15.01.2026 | 39,60 | 40,30 | 39,50 | 40,10 | 1,01% | - |
| 14.01.2026 | 38,80 | 39,70 | 38,60 | 39,70 | 2,06% | - |
| 13.01.2026 | 38,30 | 38,90 | 38,20 | 38,90 | 1,57% | 4.851,00 |
| 12.01.2026 | 38,10 | 38,50 | 37,90 | 38,30 | -0,26% | - |
| 09.01.2026 | 38,30 | 39,10 | 38,30 | 38,40 | 0,52% | 10.010,00 |
| 08.01.2026 | 38,00 | 38,50 | 38,00 | 38,20 | 0,26% | - |
| 07.01.2026 | 38,40 | 38,60 | 37,90 | 38,10 | -0,26% | - |
| 06.01.2026 | 38,10 | 38,50 | 38,10 | 38,20 | 0,00% | - |
| 05.01.2026 | 38,70 | 38,90 | 37,90 | 38,20 | -0,52% | - |
| 02.01.2026 | 38,10 | 38,70 | 38,10 | 38,40 | 1,59% | - |
| 30.12.2025 | 38,10 | 38,30 | 37,80 | 37,80 | -1,31% | - |
| 29.12.2025 | 38,00 | 38,30 | 37,90 | 38,30 | 1,59% | - |
| 23.12.2025 | 37,60 | 38,00 | 37,50 | 37,70 | 0,27% | - |
| 22.12.2025 | 37,90 | 37,90 | 37,30 | 37,60 | -0,79% | - |
| 19.12.2025 | 38,00 | 38,40 | 37,70 | 37,90 | 0,53% | - |
| 17.12.2025 | 37,50 | 37,90 | 37,40 | 37,70 | 0,53% | - |
| 16.12.2025 | 37,80 | 38,20 | 37,40 | 37,50 | -1,06% | - |
| 15.12.2025 | 37,80 | 38,00 | 37,60 | 37,90 | 1,07% | - |
| 12.12.2025 | 37,60 | 38,10 | 37,50 | 37,50 | -1,06% | - |
| 10.12.2025 | 38,40 | 38,70 | 37,90 | 37,90 | -1,30% | - |
| 09.12.2025 | 38,40 | 39,10 | 38,30 | 38,40 | -0,26% | - |
| 08.12.2025 | 38,70 | 38,80 | 38,30 | 38,50 | -0,77% | - |
| 05.12.2025 | 38,70 | 38,90 | 38,50 | 38,80 | 0,00% | - |
| 04.12.2025 | 38,90 | 39,10 | 38,50 | 38,80 | 0,00% | - |
| 03.12.2025 | 39,30 | 39,50 | 38,70 | 38,80 | -1,02% | 400,00 |
| 02.12.2025 | 40,00 | 40,10 | 39,20 | 39,20 | -2,00% | - |
| 01.12.2025 | 41,00 | 41,10 | 39,90 | 40,00 | -1,96% | - |
| 28.11.2025 | 41,00 | 41,40 | 40,10 | 40,80 | 0,99% | 304,00 |
| 26.11.2025 | 40,50 | 41,10 | 40,40 | 40,40 | 0,00% | - |
| 25.11.2025 | 41,00 | 41,10 | 40,40 | 40,40 | -1,46% | - |
| 24.11.2025 | 40,70 | 41,10 | 40,00 | 41,00 | 1,23% | - |
| 21.11.2025 | 40,30 | 40,60 | 40,30 | 40,50 | 0,50% | - |
| 20.11.2025 | 40,50 | 40,60 | 40,30 | 40,30 | 0,50% | - |
| 19.11.2025 | 39,80 | 40,50 | 39,70 | 40,10 | -0,25% | - |
| 18.11.2025 | 40,00 | 40,50 | 39,90 | 40,20 | 0,25% | 200,00 |
| 17.11.2025 | 39,50 | 40,10 | 39,50 | 40,10 | 1,26% | - |
| 14.11.2025 | 39,20 | 40,00 | 38,90 | 39,60 | -0,25% | - |
| 13.11.2025 | 40,00 | 40,10 | 39,50 | 39,70 | -0,75% | - |
| 12.11.2025 | 39,90 | 40,30 | 39,80 | 40,00 | 0,50% | - |
| 11.11.2025 | 40,00 | 40,10 | 39,50 | 39,80 | 0,00% | - |
| 10.11.2025 | 39,80 | 39,90 | 39,00 | 39,80 | 0,25% | - |
| 07.11.2025 | 39,50 | 39,70 | 38,90 | 39,70 | -0,25% | - |
| 06.11.2025 | 39,70 | 40,10 | 39,50 | 39,80 | 0,51% | - |
| 05.11.2025 | 40,10 | 40,50 | 39,60 | 39,60 | -0,50% | - |
| 04.11.2025 | 39,80 | 40,40 | 39,50 | 39,80 | 0,00% | - |
| 03.11.2025 | 39,60 | 40,60 | 39,30 | 39,80 | 0,00% | - |
| 31.10.2025 | 39,90 | 40,10 | 39,50 | 39,80 | -0,25% | - |
| 30.10.2025 | 39,50 | 40,10 | 39,30 | 39,90 | 1,01% | - |
| 29.10.2025 | 39,70 | 40,00 | 39,50 | 39,50 | -0,25% | - |
| 28.10.2025 | 39,90 | 40,10 | 39,20 | 39,60 | 0,00% | - |
| 27.10.2025 | 40,40 | 40,50 | 39,50 | 39,60 | -1,00% | - |
| 24.10.2025 | 40,10 | 40,40 | 39,50 | 40,00 | -0,99% | - |
| 23.10.2025 | 40,70 | 41,70 | 39,90 | 40,40 | -0,49% | - |
| 22.10.2025 | 40,70 | 40,90 | 40,30 | 40,60 | 0,50% | - |
| 21.10.2025 | 40,60 | 41,00 | 40,30 | 40,40 | -0,25% | - |
| 20.10.2025 | 40,40 | 40,70 | 40,10 | 40,50 | 0,75% | - |
| 17.10.2025 | 39,90 | 40,50 | 39,50 | 40,20 | -0,74% | - |
| 16.10.2025 | 41,00 | 41,20 | 40,30 | 40,50 | -0,74% | - |
| 15.10.2025 | 40,80 | 41,10 | 40,70 | 40,80 | 0,00% | - |
| 14.10.2025 | 40,50 | 41,10 | 40,30 | 40,80 | 0,99% | - |
| 13.10.2025 | 40,80 | 41,00 | 40,10 | 40,40 | 0,00% | - |
| 10.10.2025 | 40,50 | 40,70 | 40,20 | 40,40 | -0,25% | - |
| 09.10.2025 | 40,20 | 41,40 | 40,10 | 40,50 | 1,25% | - |
| 08.10.2025 | 40,00 | 40,70 | 39,90 | 40,00 | 0,50% | - |
| 07.10.2025 | 39,70 | 40,10 | 39,50 | 39,80 | 1,02% | - |
| 06.10.2025 | 39,20 | 39,70 | 39,00 | 39,40 | 1,55% | - |
| 03.10.2025 | 38,90 | 39,40 | 38,60 | 38,80 | 0,00% | 381,00 |
| 02.10.2025 | 39,20 | 39,50 | 38,70 | 38,80 | -0,51% | - |
| 01.10.2025 | 38,70 | 39,30 | 38,60 | 39,00 | 1,04% | - |
| 29.09.2025 | 38,90 | 39,20 | 37,90 | 38,60 | 0,00% | - |
| 26.09.2025 | 37,80 | 38,90 | 37,40 | 38,60 | 2,12% | - |
| 25.09.2025 | 37,50 | 38,10 | 37,40 | 37,80 | 1,07% | - |
| 24.09.2025 | 37,10 | 37,70 | 37,10 | 37,40 | 1,63% | - |
| 23.09.2025 | 36,80 | 37,10 | 36,50 | 36,80 | 0,55% | - |
| 22.09.2025 | 36,70 | 36,90 | 36,50 | 36,60 | -0,54% | - |
| 19.09.2025 | 36,80 | 37,10 | 36,70 | 36,80 | 1,10% | - |
| 18.09.2025 | 37,00 | 37,10 | 36,40 | 36,40 | -0,55% | - |
| 17.09.2025 | 36,40 | 36,90 | 36,20 | 36,60 | 0,00% | - |