51,102$
0,55%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 51,18 | 51,75 | 50,96 | 51,16 | 0,67% | 5.545.294,00 |
| 12.03.2026 | 50,53 | 51,44 | 50,53 | 50,82 | 0,34% | 3.324.968,00 |
| 11.03.2026 | 50,53 | 50,74 | 50,25 | 50,65 | -0,02% | 4.527.277,00 |
| 10.03.2026 | 50,88 | 51,16 | 50,55 | 50,66 | -0,59% | 2.423,00 |
| 09.03.2026 | 50,96 | 51,09 | 50,17 | 50,96 | 0,24% | 4.522.775,00 |
| 06.03.2026 | 50,03 | 51,01 | 49,74 | 50,84 | 1,03% | 4.006.014,00 |
| 05.03.2026 | 50,35 | 50,58 | 49,77 | 50,32 | -0,94% | 5.409.643,00 |
| 04.03.2026 | 50,57 | 51,12 | 50,17 | 50,80 | 0,45% | 3.819.661,00 |
| 03.03.2026 | 50,80 | 50,99 | 49,76 | 50,57 | -0,80% | 4.168.577,00 |
| 02.03.2026 | 51,00 | 51,39 | 50,87 | 50,98 | -0,35% | 3.389.636,00 |
| 27.02.2026 | 50,85 | 51,34 | 50,60 | 51,16 | 1,03% | 4.261.808,00 |
| 26.02.2026 | 50,77 | 50,99 | 50,59 | 50,64 | 0,00% | 2.508.051,00 |
| 25.02.2026 | 50,43 | 50,80 | 49,69 | 50,64 | 0,00% | 3.544.809,00 |
| 24.02.2026 | 50,49 | 50,72 | 49,64 | 50,64 | 0,40% | 4.671.272,00 |
| 23.02.2026 | 50,23 | 50,83 | 50,09 | 50,44 | 0,48% | 4.278.798,00 |
| 20.02.2026 | 50,06 | 50,23 | 49,52 | 50,20 | 1,27% | 5.267.756,00 |
| 19.02.2026 | 49,37 | 49,95 | 49,09 | 49,57 | 1,29% | 5.147.846,00 |
| 18.02.2026 | 49,44 | 50,09 | 48,77 | 48,94 | -0,83% | 8.848.261,00 |
| 17.02.2026 | 50,25 | 50,44 | 49,26 | 49,35 | -1,50% | 6.094.473,00 |
| 13.02.2026 | 48,81 | 50,14 | 48,72 | 50,10 | 2,58% | 6.336.437,00 |
| 12.02.2026 | 48,15 | 49,23 | 48,10 | 48,84 | 1,90% | 6.927.743,00 |
| 11.02.2026 | 47,66 | 48,10 | 47,49 | 47,93 | 0,57% | 4.586.044,00 |
| 10.02.2026 | 47,02 | 47,90 | 46,71 | 47,66 | 1,79% | 5.641.346,00 |
| 09.02.2026 | 46,50 | 47,02 | 46,34 | 46,82 | 0,41% | 4.198.144,00 |
| 06.02.2026 | 46,70 | 47,24 | 46,31 | 46,63 | -0,77% | 3.239.987,00 |
| 05.02.2026 | 46,59 | 47,05 | 46,22 | 46,99 | 1,27% | 5.057.246,00 |
| 04.02.2026 | 47,03 | 47,20 | 46,10 | 46,40 | -1,04% | 10.749.712,00 |
| 03.02.2026 | 47,10 | 47,84 | 46,60 | 46,89 | -0,21% | 8.311.098,00 |
| 02.02.2026 | 47,37 | 47,70 | 46,93 | 46,99 | -0,74% | 3.328.756,00 |
| 30.01.2026 | 47,09 | 47,41 | 46,80 | 47,34 | 0,02% | 5.063.699,00 |
| 29.01.2026 | 47,57 | 47,94 | 46,98 | 47,33 | -0,17% | 4.073.213,00 |
| 28.01.2026 | 47,38 | 47,68 | 47,15 | 47,41 | -0,23% | 3.726.228,00 |
| 27.01.2026 | 47,05 | 47,56 | 46,55 | 47,52 | 1,60% | 4.708.688,00 |
| 26.01.2026 | 46,86 | 47,14 | 46,47 | 46,77 | 0,45% | 4.067.346,00 |
| 23.01.2026 | 47,15 | 47,15 | 46,07 | 46,56 | -1,04% | 4.172.088,00 |
| 22.01.2026 | 47,35 | 47,40 | 46,43 | 47,05 | -0,68% | 4.976.980,00 |
| 21.01.2026 | 47,58 | 47,61 | 46,77 | 47,37 | 0,23% | 4.844.168,00 |
| 20.01.2026 | 46,97 | 47,44 | 46,78 | 47,26 | 1,46% | 5.361.001,00 |
| 19.01.2026 | 46,51 | 46,58 | 46,48 | 46,58 | -1,61% | - |
| 16.01.2026 | 46,58 | 47,38 | 46,44 | 47,34 | 1,65% | 8.687.637,00 |
| 15.01.2026 | 46,25 | 46,78 | 46,10 | 46,57 | 0,91% | 4.619.793,00 |
| 14.01.2026 | 45,45 | 46,24 | 45,29 | 46,15 | 1,88% | 6.238.403,00 |
| 13.01.2026 | 44,79 | 45,31 | 44,63 | 45,30 | 1,27% | 3.572.372,00 |
| 12.01.2026 | 44,75 | 44,96 | 44,49 | 44,73 | 0,18% | 3.102.525,00 |
| 09.01.2026 | 45,00 | 45,20 | 44,53 | 44,65 | -0,09% | 4.114.072,00 |
| 08.01.2026 | 44,53 | 44,97 | 44,41 | 44,69 | 0,29% | 3.693.500,00 |
| 07.01.2026 | 45,05 | 45,06 | 44,30 | 44,56 | -0,62% | 3.716.399,00 |
| 06.01.2026 | 44,80 | 45,09 | 44,45 | 44,84 | 0,13% | 4.658.439,00 |
| 05.01.2026 | 45,15 | 45,17 | 44,35 | 44,78 | -1,06% | 4.192.863,00 |
| 02.01.2026 | 44,81 | 45,42 | 44,57 | 45,26 | 1,09% | 2.730.822,00 |
| 31.12.2025 | 45,00 | 45,04 | 44,74 | 44,77 | -0,42% | 2.110.530,00 |
| 30.12.2025 | 44,85 | 45,03 | 44,80 | 44,96 | 0,16% | 2.250.377,00 |
| 29.12.2025 | 44,90 | 45,20 | 44,85 | 44,89 | 0,09% | 4.720.374,00 |
| 26.12.2025 | 44,76 | 44,95 | 44,68 | 44,85 | 0,00% | 1.502.721,00 |
| 24.12.2025 | 44,68 | 44,91 | 44,61 | 44,85 | 0,47% | 1.274.283,00 |
| 23.12.2025 | 44,30 | 44,68 | 44,26 | 44,64 | 0,50% | 3.731.486,00 |
| 22.12.2025 | 44,21 | 44,50 | 43,91 | 44,42 | 0,43% | 2.831.891,00 |
| 19.12.2025 | 44,62 | 44,67 | 44,22 | 44,23 | -0,87% | 9.995.461,00 |
| 18.12.2025 | 44,46 | 44,81 | 44,46 | 44,62 | 0,27% | 4.399.911,00 |
| 17.12.2025 | 43,98 | 44,52 | 43,90 | 44,50 | 1,07% | 4.747.841,00 |
| 16.12.2025 | 44,57 | 44,72 | 43,88 | 44,03 | -1,30% | 4.902.066,00 |
| 15.12.2025 | 44,52 | 44,65 | 44,23 | 44,61 | 0,79% | 3.565.849,00 |
| 12.12.2025 | 44,10 | 44,67 | 44,04 | 44,26 | 0,41% | 4.057.274,00 |
| 11.12.2025 | 44,79 | 44,81 | 43,93 | 44,08 | -0,72% | 4.862.798,00 |
| 10.12.2025 | 44,85 | 44,94 | 44,37 | 44,40 | -0,83% | 4.344.601,00 |
| 09.12.2025 | 44,78 | 45,42 | 44,75 | 44,77 | 0,04% | 4.327.011,00 |
| 08.12.2025 | 44,86 | 44,96 | 44,55 | 44,75 | -0,36% | 4.579.596,00 |
| 05.12.2025 | 45,08 | 45,31 | 44,81 | 44,91 | -0,51% | 4.354.956,00 |
| 04.12.2025 | 45,13 | 45,55 | 44,99 | 45,14 | -0,20% | 5.138.677,00 |
| 03.12.2025 | 45,76 | 45,95 | 45,17 | 45,23 | -0,94% | 5.904.735,00 |
| 02.12.2025 | 46,57 | 46,64 | 45,59 | 45,66 | -1,66% | 4.374.777,00 |
| 01.12.2025 | 47,30 | 47,53 | 46,36 | 46,43 | -2,70% | 4.585.531,00 |
| 28.11.2025 | 47,06 | 47,72 | 47,06 | 47,72 | 0,76% | 2.267.413,00 |
| 26.11.2025 | 47,05 | 47,54 | 47,01 | 47,36 | 0,94% | 3.776.921,00 |
| 25.11.2025 | 47,34 | 47,54 | 46,79 | 46,92 | -0,89% | 3.598.355,00 |
| 24.11.2025 | 46,82 | 47,41 | 46,29 | 47,34 | 0,96% | 6.719.376,00 |
| 21.11.2025 | 46,61 | 47,05 | 46,33 | 46,89 | 0,69% | 5.935.860,00 |
| 20.11.2025 | 46,41 | 46,86 | 46,30 | 46,57 | 0,71% | 5.392.809,00 |
| 19.11.2025 | 46,80 | 46,80 | 45,65 | 46,24 | -0,79% | 8.169.648,00 |
| 18.11.2025 | 46,74 | 46,96 | 46,44 | 46,61 | 0,11% | 6.383.825,00 |
| 17.11.2025 | 46,18 | 46,56 | 46,08 | 46,56 | 1,35% | 4.010.673,00 |
| 14.11.2025 | 45,70 | 46,19 | 45,49 | 45,94 | 0,50% | 3.076.576,00 |
| 13.11.2025 | 46,29 | 46,33 | 45,68 | 45,71 | -1,34% | 2.802.459,00 |
| 12.11.2025 | 46,20 | 46,52 | 46,02 | 46,33 | 0,11% | 4.894.926,00 |
| 11.11.2025 | 46,19 | 46,52 | 45,94 | 46,28 | 0,33% | 2.871.253,00 |
| 10.11.2025 | 45,70 | 46,15 | 45,47 | 46,13 | 0,50% | 4.234.570,00 |
| 07.11.2025 | 45,48 | 45,96 | 45,13 | 45,90 | 0,07% | 5.514.032,00 |
| 06.11.2025 | 45,77 | 46,20 | 45,77 | 45,87 | 0,39% | 3.311.123,00 |
| 05.11.2025 | 46,30 | 46,30 | 45,56 | 45,69 | -1,00% | 4.219.304,00 |
| 04.11.2025 | 46,22 | 46,29 | 45,91 | 46,15 | 0,24% | 4.288.947,00 |
| 03.11.2025 | 45,69 | 46,12 | 45,15 | 46,04 | 0,46% | 3.992.144,00 |
| 31.10.2025 | 45,95 | 46,23 | 45,72 | 45,83 | -0,84% | 4.276.372,00 |
| 30.10.2025 | 45,94 | 46,45 | 45,90 | 46,22 | 0,92% | 3.394.278,00 |
| 29.10.2025 | 46,00 | 46,33 | 45,68 | 45,80 | -0,78% | 7.853.704,00 |
| 28.10.2025 | 46,40 | 46,53 | 46,06 | 46,16 | -0,60% | 3.186.783,00 |
| 27.10.2025 | 46,71 | 46,71 | 46,07 | 46,44 | -0,43% | 5.697.732,00 |
| 24.10.2025 | 46,85 | 46,99 | 46,41 | 46,64 | -0,03% | 4.874.850,00 |
| 23.10.2025 | 47,80 | 48,01 | 46,39 | 46,65 | -1,34% | - |
| 22.10.2025 | 47,03 | 47,41 | 46,79 | 47,29 | 0,45% | 7.007.832,00 |
| 21.10.2025 | 47,43 | 47,43 | 46,74 | 47,08 | -0,32% | 3.916.973,00 |