40,598$
-0,32%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,85 | 40,85 | 40,43 | 40,65 | -0,20% | 2.702.684,00 |
| 05.06.2025 | 40,87 | 40,97 | 40,63 | 40,73 | -0,34% | 2.418.615,00 |
| 04.06.2025 | 41,28 | 41,39 | 40,85 | 40,87 | -0,90% | 2.796.529,00 |
| 03.06.2025 | 41,54 | 41,58 | 41,00 | 41,24 | -0,63% | 4.795.381,00 |
| 02.06.2025 | 41,66 | 41,73 | 41,28 | 41,50 | -1,05% | 2.960.887,00 |
| 30.05.2025 | 41,52 | 42,05 | 41,45 | 41,94 | 0,58% | 4.922.381,00 |
| 29.05.2025 | 41,05 | 41,80 | 40,97 | 41,70 | 1,24% | 3.303.713,00 |
| 28.05.2025 | 41,98 | 41,98 | 41,01 | 41,19 | -2,16% | 3.811.213,00 |
| 27.05.2025 | 42,31 | 42,40 | 42,00 | 42,10 | -0,02% | 3.535.338,00 |
| 23.05.2025 | 42,44 | 42,44 | 41,51 | 42,11 | 0,29% | 4.250.831,00 |
| 22.05.2025 | 42,00 | 42,32 | 41,86 | 41,99 | -0,66% | 3.692.907,00 |
| 21.05.2025 | 42,63 | 42,73 | 42,21 | 42,27 | -1,08% | 2.873.846,00 |
| 20.05.2025 | 42,75 | 43,04 | 42,61 | 42,73 | -0,28% | 3.858.564,00 |
| 19.05.2025 | 42,54 | 42,85 | 42,42 | 42,85 | 0,40% | 3.148.345,00 |
| 16.05.2025 | 42,35 | 42,68 | 42,13 | 42,68 | 0,57% | 4.494.899,00 |
| 15.05.2025 | 41,42 | 42,46 | 41,40 | 42,44 | 3,16% | 6.339.680,00 |
| 14.05.2025 | 41,15 | 41,29 | 40,62 | 41,14 | -0,22% | 6.368.860,00 |
| 13.05.2025 | 41,75 | 41,90 | 41,15 | 41,23 | -1,17% | 4.443.349,00 |
| 12.05.2025 | 42,33 | 42,33 | 41,57 | 41,72 | -1,86% | 5.177.350,00 |
| 09.05.2025 | 42,57 | 42,74 | 42,28 | 42,51 | 0,05% | 2.162.505,00 |
| 08.05.2025 | 42,86 | 42,98 | 42,38 | 42,49 | -1,07% | 3.159.086,00 |
| 07.05.2025 | 42,81 | 43,24 | 42,60 | 42,95 | -0,51% | 3.152.240,00 |
| 06.05.2025 | 43,19 | 43,47 | 43,01 | 43,17 | 0,19% | 3.626.263,00 |
| 05.05.2025 | 43,43 | 43,44 | 42,60 | 43,09 | 0,00% | 3.127.716,00 |
| 02.05.2025 | 42,95 | 43,22 | 42,69 | 43,09 | 0,80% | 3.779.565,00 |
| 01.05.2025 | 42,90 | 43,12 | 42,60 | 42,75 | -0,30% | 4.704.699,00 |
| 30.04.2025 | 43,07 | 43,19 | 42,30 | 42,88 | -0,44% | 5.608.194,00 |
| 29.04.2025 | 42,64 | 43,16 | 42,45 | 43,07 | 0,82% | 4.527.787,00 |
| 28.04.2025 | 42,32 | 42,81 | 42,06 | 42,72 | 0,90% | 5.096.267,00 |
| 25.04.2025 | 42,54 | 42,80 | 42,06 | 42,34 | 0,14% | 5.278.322,00 |
| 24.04.2025 | 42,60 | 43,00 | 42,11 | 42,28 | -0,68% | 7.356.488,00 |
| 23.04.2025 | 42,73 | 43,02 | 42,03 | 42,57 | -0,33% | 7.528.076,00 |
| 22.04.2025 | 42,03 | 43,01 | 42,03 | 42,71 | 2,18% | 6.895.875,00 |
| 21.04.2025 | 41,89 | 42,13 | 41,22 | 41,80 | -0,52% | 6.472.671,00 |
| 17.04.2025 | 40,99 | 42,41 | 40,86 | 42,02 | 2,99% | 8.445.299,00 |
| 16.04.2025 | 41,19 | 41,42 | 40,68 | 40,80 | -0,58% | 3.202.843,00 |
| 15.04.2025 | 41,22 | 41,58 | 41,00 | 41,04 | -0,19% | 2.622.279,00 |
| 14.04.2025 | 40,86 | 41,31 | 40,40 | 41,12 | 1,28% | 3.886.866,00 |
| 11.04.2025 | 40,14 | 40,82 | 39,88 | 40,60 | 1,27% | 4.344.177,00 |
| 10.04.2025 | 39,39 | 40,43 | 39,03 | 40,09 | 1,80% | 7.618.621,00 |
| 09.04.2025 | 38,09 | 39,60 | 37,58 | 39,38 | 2,79% | 8.710.085,00 |
| 08.04.2025 | 39,19 | 39,30 | 38,14 | 38,31 | -1,03% | 8.696.044,00 |
| 07.04.2025 | 39,15 | 39,62 | 38,35 | 38,71 | -1,68% | 7.792.064,00 |
| 04.04.2025 | 41,12 | 41,16 | 39,23 | 39,37 | -4,09% | 6.632.543,00 |
| 03.04.2025 | 40,90 | 41,35 | 40,61 | 41,05 | 1,16% | 4.763.526,00 |
| 02.04.2025 | 40,56 | 40,71 | 40,04 | 40,58 | 0,45% | 3.398.083,00 |
| 01.04.2025 | 40,37 | 40,48 | 39,97 | 40,40 | -0,05% | 3.611.328,00 |
| 31.03.2025 | 40,37 | 40,62 | 40,04 | 40,42 | 0,90% | 6.431.069,00 |
| 28.03.2025 | 39,75 | 40,37 | 39,47 | 40,06 | 1,55% | 7.014.802,00 |
| 27.03.2025 | 38,40 | 39,56 | 38,37 | 39,45 | 2,52% | 6.893.835,00 |
| 26.03.2025 | 38,08 | 38,59 | 38,05 | 38,48 | 1,40% | 5.134.852,00 |
| 25.03.2025 | 39,07 | 39,07 | 37,63 | 37,95 | -2,69% | 6.010.139,00 |
| 24.03.2025 | 39,52 | 39,65 | 38,98 | 39,00 | -1,42% | 3.701.135,00 |
| 21.03.2025 | 39,57 | 39,84 | 39,35 | 39,56 | -0,63% | 7.459.343,00 |
| 20.03.2025 | 39,79 | 40,00 | 39,53 | 39,81 | 0,63% | 5.150.355,00 |
| 19.03.2025 | 39,90 | 40,03 | 39,41 | 39,56 | -0,85% | 4.836.066,00 |
| 18.03.2025 | 39,67 | 39,97 | 39,50 | 39,90 | 0,18% | 3.902.198,00 |
| 17.03.2025 | 39,83 | 40,15 | 39,60 | 39,83 | 0,00% | 5.663.241,00 |
| 14.03.2025 | 38,90 | 39,87 | 38,75 | 39,83 | 1,76% | 4.587.634,00 |
| 13.03.2025 | 38,30 | 39,18 | 38,18 | 39,14 | 2,43% | 4.973.182,00 |
| 12.03.2025 | 38,92 | 39,03 | 38,02 | 38,21 | -2,40% | 7.299.379,00 |
| 11.03.2025 | 39,38 | 39,66 | 39,06 | 39,15 | -0,56% | 6.693.643,00 |
| 10.03.2025 | 38,54 | 39,51 | 38,47 | 39,37 | 2,10% | 7.370.180,00 |
| 07.03.2025 | 38,25 | 38,97 | 38,09 | 38,56 | 0,76% | 8.999.429,00 |
| 06.03.2025 | 38,55 | 38,55 | 37,92 | 38,27 | -0,67% | 5.414.161,00 |
| 05.03.2025 | 39,00 | 39,30 | 38,31 | 38,53 | -1,91% | 5.785.056,00 |
| 04.03.2025 | 39,79 | 40,06 | 39,22 | 39,28 | -0,83% | 9.243.095,00 |
| 03.03.2025 | 38,75 | 39,68 | 38,68 | 39,61 | 2,17% | 12.532.341,00 |
| 28.02.2025 | 38,73 | 38,80 | 37,91 | 38,77 | 0,60% | 10.195.017,00 |
| 27.02.2025 | 40,81 | 41,39 | 38,47 | 38,54 | -10,48% | 26.980.762,00 |
| 26.02.2025 | 43,33 | 43,58 | 42,96 | 43,05 | -1,03% | 7.534.577,00 |
| 25.02.2025 | 42,94 | 43,61 | 42,62 | 43,50 | 1,45% | 5.955.909,00 |
| 24.02.2025 | 42,36 | 42,91 | 42,08 | 42,88 | 1,40% | 7.003.605,00 |
| 21.02.2025 | 41,31 | 42,44 | 41,21 | 42,29 | 2,20% | 7.878.650,00 |
| 20.02.2025 | 40,69 | 41,44 | 40,41 | 41,38 | 1,77% | 4.478.584,00 |
| 19.02.2025 | 40,63 | 40,80 | 40,42 | 40,66 | 0,07% | 2.257.963,00 |
| 18.02.2025 | 40,07 | 40,70 | 39,92 | 40,63 | 1,24% | 3.512.027,00 |
| 17.02.2025 | 40,12 | 40,13 | 40,12 | 40,13 | 0,33% | - |
| 14.02.2025 | 40,26 | 40,62 | 39,97 | 40,00 | -0,65% | 3.046.677,00 |
| 13.02.2025 | 40,05 | 40,34 | 39,90 | 40,26 | 0,65% | 2.794.939,00 |
| 12.02.2025 | 39,89 | 40,12 | 39,87 | 40,00 | -1,09% | 3.499.330,00 |
| 11.02.2025 | 39,66 | 40,47 | 39,37 | 40,44 | 1,46% | 3.420.529,00 |
| 10.02.2025 | 40,19 | 40,21 | 39,61 | 39,86 | -0,75% | 2.799.126,00 |
| 07.02.2025 | 39,68 | 40,32 | 39,57 | 40,16 | 0,07% | 4.045.279,00 |
| 06.02.2025 | 40,34 | 40,45 | 39,83 | 40,13 | -0,22% | 5.339.044,00 |
| 05.02.2025 | 40,24 | 40,51 | 39,97 | 40,22 | 0,68% | 5.807.698,00 |
| 04.02.2025 | 39,81 | 40,06 | 39,42 | 39,95 | -0,12% | 4.404.447,00 |
| 03.02.2025 | 39,61 | 40,07 | 39,35 | 40,00 | 0,50% | 4.063.302,00 |
| 31.01.2025 | 39,71 | 39,91 | 39,58 | 39,80 | 0,20% | 4.584.360,00 |
| 30.01.2025 | 40,06 | 40,10 | 39,29 | 39,72 | 0,13% | 4.522.350,00 |
| 29.01.2025 | 40,19 | 40,31 | 39,64 | 39,67 | -1,29% | 5.014.669,00 |
| 28.01.2025 | 40,88 | 41,03 | 39,83 | 40,19 | -1,69% | 4.678.363,00 |
| 27.01.2025 | 39,76 | 40,90 | 39,53 | 40,88 | 4,26% | 5.477.588,00 |
| 24.01.2025 | 38,89 | 39,23 | 38,89 | 39,21 | 0,49% | 3.570.542,00 |
| 23.01.2025 | 39,28 | 39,29 | 38,76 | 39,02 | -1,01% | 4.905.518,00 |
| 22.01.2025 | 40,18 | 40,18 | 39,38 | 39,42 | -2,14% | 2.241.741,00 |
| 21.01.2025 | 40,11 | 40,45 | 40,04 | 40,28 | 0,98% | 2.375.927,00 |
| 17.01.2025 | 39,94 | 40,19 | 39,70 | 39,89 | -0,47% | 4.082.855,00 |
| 16.01.2025 | 39,19 | 40,09 | 39,15 | 40,08 | 2,19% | 2.881.582,00 |
| 15.01.2025 | 39,65 | 39,78 | 39,17 | 39,22 | 0,13% | 2.468.375,00 |