37,200€
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 37,30 | 37,70 | 36,90 | 37,30 | 0,54% | - |
| 24.04.2025 | 37,40 | 37,90 | 36,90 | 37,10 | -1,59% | - |
| 23.04.2025 | 38,30 | 38,40 | 36,90 | 37,70 | 1,07% | - |
| 22.04.2025 | 36,10 | 37,70 | 36,10 | 37,30 | 1,08% | - |
| 17.04.2025 | 36,30 | 37,30 | 35,30 | 36,90 | 3,07% | - |
| 16.04.2025 | 35,80 | 36,40 | 35,70 | 35,80 | -1,38% | - |
| 15.04.2025 | 36,10 | 36,80 | 36,10 | 36,30 | 0,00% | - |
| 14.04.2025 | 35,80 | 36,50 | 35,70 | 36,30 | 1,68% | - |
| 11.04.2025 | 35,90 | 36,10 | 34,80 | 35,70 | 0,00% | - |
| 10.04.2025 | 35,80 | 36,30 | 34,80 | 35,70 | -1,11% | - |
| 09.04.2025 | 34,10 | 36,20 | 33,80 | 36,10 | 3,74% | - |
| 08.04.2025 | 35,90 | 36,20 | 34,80 | 34,80 | -1,97% | - |
| 07.04.2025 | 34,80 | 36,10 | 34,10 | 35,50 | -1,11% | - |
| 04.04.2025 | 36,90 | 37,60 | 35,70 | 35,90 | -3,23% | - |
| 03.04.2025 | 36,20 | 37,50 | 35,40 | 37,10 | -0,54% | - |
| 02.04.2025 | 37,30 | 37,60 | 36,90 | 37,30 | -0,53% | - |
| 01.04.2025 | 37,20 | 37,50 | 36,70 | 37,50 | 0,54% | - |
| 31.03.2025 | 36,60 | 37,60 | 36,60 | 37,30 | 1,08% | - |
| 28.03.2025 | 36,40 | 37,40 | 36,20 | 36,90 | 3,94% | - |
| 27.03.2025 | 35,80 | 36,70 | 35,50 | 35,50 | -0,56% | - |
| 26.03.2025 | 35,10 | 36,10 | 35,10 | 35,70 | -0,83% | - |
| 25.03.2025 | 36,20 | 36,40 | 34,70 | 36,00 | -0,83% | - |
| 24.03.2025 | 36,60 | 36,80 | 36,10 | 36,30 | 0,00% | - |
| 21.03.2025 | 36,70 | 36,80 | 36,20 | 36,30 | 0,28% | - |
| 20.03.2025 | 36,50 | 36,90 | 36,20 | 36,20 | 0,00% | - |
| 19.03.2025 | 36,90 | 37,00 | 35,70 | 36,20 | -1,63% | - |
| 18.03.2025 | 36,50 | 37,20 | 36,10 | 36,80 | 1,10% | - |
| 17.03.2025 | 36,40 | 36,90 | 36,10 | 36,40 | 0,00% | - |
| 14.03.2025 | 36,20 | 36,80 | 35,40 | 36,40 | 2,54% | - |
| 13.03.2025 | 35,10 | 36,10 | 35,00 | 35,50 | -0,28% | - |
| 12.03.2025 | 36,10 | 36,40 | 34,80 | 35,60 | -1,39% | - |
| 11.03.2025 | 36,40 | 36,50 | 35,40 | 36,10 | 0,00% | - |
| 10.03.2025 | 35,40 | 36,60 | 34,90 | 36,10 | 1,69% | - |
| 07.03.2025 | 35,30 | 35,90 | 35,00 | 35,50 | 0,00% | - |
| 06.03.2025 | 35,60 | 36,00 | 34,90 | 35,50 | -0,56% | - |
| 05.03.2025 | 37,20 | 37,20 | 35,50 | 35,70 | -3,77% | - |
| 04.03.2025 | 37,90 | 38,20 | 36,70 | 37,10 | -2,11% | 333,00 |
| 03.03.2025 | 37,20 | 37,90 | 36,80 | 37,90 | 1,61% | - |
| 28.02.2025 | 37,00 | 37,50 | 36,30 | 37,30 | 0,81% | - |
| 27.02.2025 | 39,60 | 40,00 | 37,00 | 37,00 | -9,98% | - |
| 26.02.2025 | 41,50 | 41,70 | 40,90 | 41,10 | -0,48% | - |
| 25.02.2025 | 40,60 | 41,50 | 40,40 | 41,30 | 0,98% | - |
| 24.02.2025 | 40,30 | 41,10 | 40,20 | 40,90 | 0,99% | - |
| 21.02.2025 | 39,60 | 40,60 | 39,30 | 40,50 | 2,53% | - |
| 20.02.2025 | 38,80 | 39,50 | 38,70 | 39,50 | 1,54% | - |
| 19.02.2025 | 38,80 | 39,10 | 38,80 | 38,90 | 0,00% | - |
| 18.02.2025 | 38,30 | 38,90 | 38,10 | 38,90 | 1,57% | - |
| 17.02.2025 | 38,10 | 38,30 | 38,10 | 38,30 | 0,52% | - |
| 14.02.2025 | 38,60 | 38,70 | 38,10 | 38,10 | -1,04% | - |
| 13.02.2025 | 38,50 | 38,70 | 38,30 | 38,50 | 0,00% | - |
| 12.02.2025 | 39,10 | 39,10 | 38,30 | 38,50 | -1,53% | - |
| 11.02.2025 | 38,70 | 39,10 | 38,10 | 39,10 | 1,03% | - |
| 10.02.2025 | 39,10 | 39,10 | 38,40 | 38,70 | -0,51% | - |
| 07.02.2025 | 38,30 | 39,10 | 38,00 | 38,90 | 0,52% | - |
| 06.02.2025 | 38,70 | 39,40 | 38,30 | 38,70 | 0,00% | - |
| 05.02.2025 | 38,40 | 38,90 | 38,20 | 38,70 | 0,52% | - |
| 04.02.2025 | 38,70 | 38,80 | 38,10 | 38,50 | -1,03% | - |
| 03.02.2025 | 38,50 | 39,20 | 38,00 | 38,90 | 1,57% | - |
| 31.01.2025 | 38,40 | 38,50 | 38,00 | 38,30 | 0,52% | - |
| 30.01.2025 | 37,80 | 38,40 | 37,70 | 38,10 | 0,00% | - |
| 29.01.2025 | 38,50 | 38,90 | 38,10 | 38,10 | -1,04% | - |
| 28.01.2025 | 39,00 | 39,50 | 38,10 | 38,50 | -1,03% | - |
| 27.01.2025 | 37,20 | 39,10 | 36,90 | 38,90 | 4,29% | - |
| 24.01.2025 | 37,20 | 37,40 | 36,60 | 37,30 | -0,53% | - |
| 23.01.2025 | 37,50 | 37,70 | 36,90 | 37,50 | -1,06% | - |
| 22.01.2025 | 38,70 | 39,40 | 37,90 | 37,90 | -2,07% | - |
| 21.01.2025 | 38,60 | 39,00 | 38,40 | 38,70 | 0,52% | - |
| 20.01.2025 | 38,80 | 38,80 | 38,30 | 38,50 | -1,03% | - |
| 17.01.2025 | 38,90 | 39,30 | 38,60 | 38,90 | 0,00% | - |
| 16.01.2025 | 38,10 | 38,90 | 38,00 | 38,90 | 2,10% | - |
| 15.01.2025 | 38,00 | 38,50 | 37,80 | 38,10 | 0,00% | - |
| 14.01.2025 | 38,20 | 38,40 | 37,90 | 38,10 | -0,52% | - |
| 13.01.2025 | 37,80 | 38,30 | 37,70 | 38,30 | 1,59% | - |
| 10.01.2025 | 38,50 | 39,00 | 37,70 | 37,70 | -2,08% | - |
| 09.01.2025 | 38,20 | 38,70 | 38,20 | 38,50 | 0,00% | - |
| 08.01.2025 | 37,80 | 38,70 | 37,80 | 38,50 | 1,58% | - |
| 07.01.2025 | 37,80 | 38,40 | 37,60 | 37,90 | 0,53% | - |
| 06.01.2025 | 38,80 | 38,80 | 37,70 | 37,70 | -2,58% | - |
| 03.01.2025 | 39,00 | 39,30 | 38,60 | 38,70 | -0,26% | - |
| 02.01.2025 | 38,40 | 39,10 | 38,40 | 38,80 | 2,11% | - |
| 30.12.2024 | 38,00 | 38,30 | 37,90 | 38,00 | -0,26% | - |
| 27.12.2024 | 38,30 | 38,40 | 37,70 | 38,10 | 0,00% | - |
| 23.12.2024 | 38,00 | 38,40 | 37,90 | 38,10 | 0,00% | - |
| 20.12.2024 | 37,80 | 38,30 | 37,30 | 38,10 | 1,33% | - |
| 19.12.2024 | 37,80 | 38,30 | 37,50 | 37,60 | -0,27% | - |
| 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% | - |