39,896$
-0,46%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 39,22 | 39,33 | 39,01 | 39,17 | 0,03% | 3.221.950,00 |
| 13.01.2025 | 38,85 | 39,19 | 38,50 | 39,16 | 1,14% | 2.818.830,00 |
| 10.01.2025 | 39,55 | 39,83 | 38,56 | 38,72 | -2,64% | 4.248.445,00 |
| 08.01.2025 | 39,27 | 39,83 | 39,03 | 39,77 | 1,17% | 2.548.258,00 |
| 07.01.2025 | 39,45 | 39,66 | 39,18 | 39,31 | 0,10% | 1.968.923,00 |
| 06.01.2025 | 39,82 | 39,83 | 39,16 | 39,27 | -1,63% | 3.010.770,00 |
| 03.01.2025 | 40,09 | 40,28 | 39,88 | 39,92 | 0,03% | 1.990.129,00 |
| 02.01.2025 | 40,00 | 40,22 | 39,75 | 39,91 | 0,33% | 1.968.167,00 |
| 31.12.2024 | 39,64 | 39,87 | 39,51 | 39,78 | 0,35% | 2.501.383,00 |
| 30.12.2024 | 39,54 | 39,73 | 39,29 | 39,64 | -0,08% | 2.113.787,00 |
| 27.12.2024 | 39,53 | 39,90 | 39,45 | 39,67 | -0,33% | 1.863.993,00 |
| 26.12.2024 | 39,77 | 39,94 | 39,70 | 39,80 | -0,23% | 1.449.965,00 |
| 24.12.2024 | 39,70 | 39,96 | 39,62 | 39,89 | 0,40% | 819.612,00 |
| 23.12.2024 | 39,75 | 39,84 | 39,49 | 39,73 | -0,15% | 3.578.078,00 |
| 20.12.2024 | 38,97 | 39,87 | 38,81 | 39,79 | 1,61% | 7.995.110,00 |
| 19.12.2024 | 39,20 | 39,77 | 39,04 | 39,16 | 0,05% | 3.540.221,00 |
| 18.12.2024 | 39,81 | 39,90 | 39,12 | 39,14 | -1,76% | 3.583.685,00 |
| 17.12.2024 | 39,70 | 40,17 | 39,63 | 39,84 | -0,15% | 2.712.288,00 |
| 16.12.2024 | 40,31 | 40,38 | 39,90 | 39,90 | -0,92% | 2.636.980,00 |
| 13.12.2024 | 40,32 | 40,50 | 40,16 | 40,27 | -0,12% | 1.622.377,00 |
| 12.12.2024 | 40,57 | 40,83 | 40,25 | 40,32 | 0,50% | 2.710.852,00 |
| 11.12.2024 | 40,53 | 40,57 | 40,07 | 40,12 | -0,91% | 2.682.138,00 |
| 10.12.2024 | 40,83 | 40,83 | 40,19 | 40,49 | -0,78% | 2.680.233,00 |
| 09.12.2024 | 40,97 | 41,08 | 40,76 | 40,81 | -0,39% | 2.061.373,00 |
| 06.12.2024 | 41,27 | 41,35 | 40,93 | 40,97 | -0,90% | 1.898.440,00 |
| 05.12.2024 | 41,28 | 41,60 | 41,26 | 41,34 | 0,15% | 2.010.050,00 |
| 04.12.2024 | 41,49 | 41,61 | 41,19 | 41,28 | -0,29% | 1.801.322,00 |
| 03.12.2024 | 41,86 | 41,92 | 41,39 | 41,40 | -0,46% | 2.306.239,00 |
| 02.12.2024 | 42,58 | 42,62 | 41,55 | 41,59 | -2,26% | 2.713.725,00 |
| 29.11.2024 | 42,68 | 42,85 | 42,52 | 42,55 | -0,16% | 1.662.053,00 |
| 27.11.2024 | 42,48 | 42,87 | 42,40 | 42,62 | 0,80% | 2.217.297,00 |
| 26.11.2024 | 42,08 | 42,29 | 41,97 | 42,28 | 0,55% | 1.801.099,00 |
| 25.11.2024 | 41,91 | 42,28 | 41,73 | 42,05 | 0,62% | 2.557.473,00 |
| 22.11.2024 | 42,23 | 42,29 | 41,77 | 41,79 | -0,97% | 2.163.492,00 |
| 21.11.2024 | 41,89 | 42,20 | 41,58 | 42,20 | 1,13% | 1.966.089,00 |
| 20.11.2024 | 41,40 | 41,75 | 41,35 | 41,73 | 0,36% | 2.392.079,00 |
| 19.11.2024 | 41,47 | 41,59 | 41,21 | 41,58 | -0,26% | 2.439.294,00 |
| 18.11.2024 | 41,36 | 41,85 | 41,32 | 41,69 | 0,43% | 2.724.418,00 |
| 15.11.2024 | 40,69 | 41,55 | 40,66 | 41,51 | 1,67% | 4.002.076,00 |
| 14.11.2024 | 41,19 | 41,29 | 40,77 | 40,83 | -0,95% | 3.430.631,00 |
| 13.11.2024 | 41,69 | 41,78 | 41,12 | 41,22 | -0,67% | 3.728.992,00 |
| 12.11.2024 | 41,72 | 41,86 | 41,42 | 41,50 | -0,53% | 2.690.154,00 |
| 11.11.2024 | 41,50 | 42,12 | 41,33 | 41,72 | 0,43% | 2.218.716,00 |
| 08.11.2024 | 41,35 | 41,81 | 41,32 | 41,54 | 0,75% | 2.812.948,00 |
| 07.11.2024 | 41,28 | 41,49 | 40,95 | 41,23 | -0,84% | 3.067.108,00 |
| 06.11.2024 | 41,88 | 42,04 | 41,54 | 41,58 | -0,76% | 3.358.420,00 |
| 05.11.2024 | 41,44 | 41,95 | 41,28 | 41,90 | 0,84% | 2.694.294,00 |
| 04.11.2024 | 41,59 | 41,86 | 41,34 | 41,55 | -0,43% | 2.475.007,00 |
| 01.11.2024 | 41,75 | 42,07 | 41,53 | 41,73 | -0,24% | 5.641.874,00 |
| 31.10.2024 | 42,10 | 42,37 | 41,81 | 41,83 | -0,81% | 4.017.187,00 |
| 30.10.2024 | 43,06 | 43,06 | 41,89 | 42,17 | -1,54% | 5.933.777,00 |
| 29.10.2024 | 43,36 | 43,46 | 42,79 | 42,83 | -1,95% | 3.853.768,00 |
| 28.10.2024 | 43,67 | 43,85 | 43,55 | 43,68 | 0,62% | 2.277.701,00 |
| 25.10.2024 | 44,26 | 44,36 | 43,36 | 43,41 | -1,54% | 2.327.919,00 |
| 24.10.2024 | 44,35 | 44,49 | 43,99 | 44,09 | -0,41% | 2.475.783,00 |
| 23.10.2024 | 43,71 | 44,28 | 43,67 | 44,27 | 0,98% | 2.503.127,00 |
| 22.10.2024 | 43,56 | 43,88 | 43,30 | 43,84 | 0,32% | 2.101.730,00 |
| 21.10.2024 | 43,76 | 43,98 | 43,39 | 43,70 | 0,09% | 2.096.709,00 |
| 18.10.2024 | 43,49 | 43,86 | 43,30 | 43,66 | 0,39% | 2.096.770,00 |
| 17.10.2024 | 43,95 | 43,95 | 43,44 | 43,49 | -0,93% | 2.598.682,00 |
| 16.10.2024 | 43,60 | 43,98 | 43,53 | 43,90 | 0,92% | 3.053.484,00 |
| 15.10.2024 | 43,40 | 43,87 | 43,30 | 43,50 | 0,76% | 2.315.960,00 |
| 14.10.2024 | 42,75 | 43,22 | 42,75 | 43,17 | 1,08% | 1.968.400,00 |
| 11.10.2024 | 42,40 | 42,87 | 42,35 | 42,71 | 0,90% | 2.053.610,00 |
| 10.10.2024 | 42,65 | 42,87 | 42,20 | 42,33 | -0,52% | 2.049.833,00 |
| 09.10.2024 | 42,79 | 42,92 | 42,36 | 42,55 | -0,42% | 2.514.710,00 |
| 08.10.2024 | 43,10 | 43,20 | 42,71 | 42,73 | -0,33% | 2.323.460,00 |
| 07.10.2024 | 43,27 | 43,33 | 42,83 | 42,87 | -1,36% | 3.343.551,00 |
| 04.10.2024 | 42,89 | 43,51 | 42,77 | 43,46 | 0,09% | 2.998.902,00 |
| 03.10.2024 | 44,14 | 44,14 | 43,40 | 43,42 | -1,43% | 4.031.576,00 |
| 02.10.2024 | 44,19 | 44,41 | 43,95 | 44,05 | -1,03% | 3.774.011,00 |
| 01.10.2024 | 44,47 | 44,58 | 44,24 | 44,51 | 0,36% | 2.336.628,00 |
| 30.09.2024 | 44,27 | 44,44 | 44,01 | 44,35 | 0,68% | 2.852.171,00 |
| 27.09.2024 | 43,85 | 44,15 | 43,67 | 44,05 | 1,01% | 2.271.064,00 |
| 26.09.2024 | 43,54 | 43,89 | 43,44 | 43,61 | -0,41% | 2.268.136,00 |
| 25.09.2024 | 43,72 | 43,91 | 43,48 | 43,79 | 0,32% | 2.666.653,00 |
| 24.09.2024 | 43,89 | 44,37 | 43,54 | 43,65 | -0,86% | 2.381.645,00 |
| 23.09.2024 | 44,22 | 44,25 | 43,86 | 44,03 | 0,07% | 3.191.756,00 |
| 20.09.2024 | 43,49 | 44,07 | 43,19 | 44,00 | 1,78% | 7.857.181,00 |
| 19.09.2024 | 43,25 | 43,39 | 42,94 | 43,23 | -0,60% | 3.047.683,00 |
| 18.09.2024 | 43,70 | 43,95 | 43,23 | 43,49 | -0,46% | 4.111.426,00 |
| 17.09.2024 | 44,22 | 44,28 | 43,50 | 43,69 | -1,47% | 6.515.209,00 |
| 16.09.2024 | 44,68 | 44,78 | 44,15 | 44,34 | -0,29% | 2.656.254,00 |
| 13.09.2024 | 44,06 | 44,52 | 43,87 | 44,47 | 0,93% | 2.443.517,00 |
| 12.09.2024 | 44,22 | 44,40 | 43,90 | 44,06 | -0,20% | 2.225.215,00 |
| 11.09.2024 | 44,18 | 44,21 | 43,82 | 44,15 | -0,27% | 2.262.497,00 |
| 10.09.2024 | 44,51 | 44,61 | 44,14 | 44,27 | -0,47% | 2.005.132,00 |
| 09.09.2024 | 44,20 | 44,48 | 44,07 | 44,48 | 0,66% | 2.749.964,00 |
| 06.09.2024 | 44,55 | 44,61 | 44,13 | 44,19 | -0,63% | 2.108.414,00 |
| 05.09.2024 | 44,83 | 44,97 | 44,35 | 44,47 | -0,16% | 2.978.455,00 |
| 04.09.2024 | 44,43 | 44,80 | 44,25 | 44,54 | 0,52% | 2.242.696,00 |
| 03.09.2024 | 43,97 | 44,51 | 43,82 | 44,31 | 0,89% | 2.392.469,00 |
| 30.08.2024 | 43,69 | 44,07 | 43,64 | 43,92 | 0,71% | 2.882.519,00 |
| 29.08.2024 | 43,85 | 43,95 | 43,29 | 43,61 | -0,39% | 2.549.359,00 |
| 28.08.2024 | 43,37 | 43,84 | 43,30 | 43,78 | 1,39% | 2.429.951,00 |
| 27.08.2024 | 43,36 | 43,54 | 43,09 | 43,18 | -0,55% | 1.577.873,00 |
| 26.08.2024 | 43,27 | 43,60 | 43,21 | 43,42 | 0,53% | 1.668.333,00 |