38,100€
0,79%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 38,40 | 38,50 | 38,10 | 38,10 | 0,00% | - |
| 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% | - |
| 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% | - |