48,508$
-0,05%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 47,99 | 48,62 | 47,31 | 48,53 | 3,10% | 4.336.345,00 |
| 01.07.2026 | 47,46 | 47,65 | 46,95 | 47,07 | -0,99% | 3.345.170,00 |
| 30.06.2026 | 47,88 | 47,95 | 47,45 | 47,54 | -1,08% | 3.134.177,00 |
| 29.06.2026 | 48,45 | 48,58 | 47,88 | 48,06 | -0,85% | 3.194.740,00 |
| 26.06.2026 | 48,30 | 48,49 | 48,00 | 48,47 | 0,96% | 5.175.803,00 |
| 25.06.2026 | 47,92 | 48,30 | 47,64 | 48,01 | 0,40% | 2.961.263,00 |
| 24.06.2026 | 47,64 | 47,94 | 47,35 | 47,82 | 0,78% | 3.729.914,00 |
| 23.06.2026 | 46,90 | 47,51 | 46,75 | 47,45 | 1,48% | 3.718.464,00 |
| 22.06.2026 | 46,74 | 47,07 | 46,28 | 46,76 | 0,88% | 4.128.581,00 |
| 19.06.2026 | 46,40 | 46,43 | 46,35 | 46,35 | -0,21% | - |
| 18.06.2026 | 46,01 | 47,01 | 46,00 | 46,45 | 0,67% | 6.936.524,00 |
| 17.06.2026 | 47,46 | 47,83 | 45,91 | 46,14 | -3,27% | 8.574.638,00 |
| 16.06.2026 | 47,44 | 48,10 | 47,31 | 47,70 | 0,76% | 2.968.523,00 |
| 15.06.2026 | 46,80 | 47,66 | 46,56 | 47,34 | 0,66% | 4.278.353,00 |
| 12.06.2026 | 47,00 | 47,36 | 46,57 | 47,03 | 0,77% | 3.227.606,00 |
| 11.06.2026 | 46,67 | 47,02 | 46,55 | 46,67 | 0,52% | 4.414.198,00 |
| 10.06.2026 | 46,20 | 46,58 | 45,69 | 46,43 | 1,13% | 3.205.361,00 |
| 09.06.2026 | 45,86 | 46,23 | 45,51 | 45,91 | 0,44% | 6.126.811,00 |
| 08.06.2026 | 46,31 | 46,43 | 45,53 | 45,71 | -1,53% | 4.170.149,00 |
| 05.06.2026 | 45,90 | 46,75 | 45,81 | 46,42 | 1,71% | 3.879.957,00 |
| 04.06.2026 | 45,94 | 46,10 | 45,09 | 45,64 | 0,22% | 6.381.526,00 |
| 03.06.2026 | 45,43 | 46,30 | 45,38 | 45,54 | 0,49% | 7.137.568,00 |
| 02.06.2026 | 45,52 | 45,95 | 45,26 | 45,32 | -0,13% | 5.419.027,00 |
| 01.06.2026 | 46,11 | 46,45 | 45,35 | 45,38 | -2,18% | 4.118.531,00 |
| 29.05.2026 | 46,21 | 46,58 | 46,01 | 46,39 | 0,43% | 5.728.701,00 |
| 28.05.2026 | 46,77 | 46,99 | 46,14 | 46,19 | -1,26% | 3.902.529,00 |
| 27.05.2026 | 46,54 | 47,14 | 46,31 | 46,78 | 0,30% | 5.406.197,00 |
| 26.05.2026 | 46,54 | 46,85 | 46,27 | 46,64 | 0,71% | 5.437.814,00 |
| 22.05.2026 | 45,52 | 46,39 | 45,47 | 46,31 | 1,78% | 4.451.940,00 |
| 21.05.2026 | 45,30 | 45,54 | 44,64 | 45,50 | 0,13% | 3.205.540,00 |
| 20.05.2026 | 45,21 | 45,73 | 45,10 | 45,44 | 0,82% | 4.043.130,00 |
| 19.05.2026 | 44,32 | 45,18 | 44,18 | 45,07 | 1,69% | 4.459.728,00 |
| 18.05.2026 | 44,33 | 44,47 | 44,04 | 44,32 | 1,14% | 4.273.749,00 |
| 15.05.2026 | 44,66 | 44,98 | 43,73 | 43,82 | -1,53% | 4.844.867,00 |
| 14.05.2026 | 44,11 | 44,63 | 44,11 | 44,50 | 0,86% | 3.267.667,00 |
| 13.05.2026 | 44,49 | 44,49 | 43,87 | 44,12 | -1,32% | 3.858.880,00 |
| 12.05.2026 | 44,60 | 44,92 | 44,27 | 44,71 | 0,25% | 4.408.252,00 |
| 11.05.2026 | 44,48 | 44,72 | 44,29 | 44,60 | 0,61% | 4.689.904,00 |
| 08.05.2026 | 45,21 | 45,50 | 44,28 | 44,33 | -1,86% | 6.388.637,00 |
| 07.05.2026 | 44,97 | 45,18 | 44,73 | 45,17 | -0,83% | 4.963.008,00 |
| 06.05.2026 | 45,79 | 46,14 | 45,31 | 45,55 | -0,72% | 8.966.013,00 |
| 05.05.2026 | 46,75 | 46,93 | 45,83 | 45,88 | -1,92% | 8.235.507,00 |
| 04.05.2026 | 46,63 | 47,32 | 46,28 | 46,78 | -0,30% | 10.818.421,00 |
| 01.05.2026 | 47,74 | 47,74 | 46,78 | 46,92 | -1,26% | 11.488.097,00 |
| 30.04.2026 | 49,18 | 49,83 | 47,05 | 47,52 | -2,90% | 16.153.104,00 |
| 29.04.2026 | 49,04 | 49,43 | 48,50 | 48,94 | -1,29% | 5.390.372,00 |
| 28.04.2026 | 49,93 | 49,97 | 49,44 | 49,58 | 0,28% | 4.778.130,00 |
| 27.04.2026 | 49,55 | 49,91 | 49,40 | 49,44 | 0,06% | 4.352.354,00 |
| 24.04.2026 | 49,46 | 49,76 | 49,12 | 49,41 | -0,42% | 3.722.173,00 |
| 23.04.2026 | 48,95 | 49,62 | 48,86 | 49,62 | 2,46% | 4.490.184,00 |
| 22.04.2026 | 48,93 | 49,20 | 48,25 | 48,43 | -0,16% | 4.173.984,00 |
| 21.04.2026 | 49,50 | 49,74 | 48,48 | 48,51 | -1,90% | 7.993.798,00 |
| 20.04.2026 | 50,09 | 50,51 | 49,28 | 49,45 | -1,30% | 3.892.247,00 |
| 17.04.2026 | 50,50 | 50,50 | 49,39 | 50,10 | -0,95% | 5.109.565,00 |
| 16.04.2026 | 50,45 | 50,75 | 49,82 | 50,58 | 0,06% | 4.527.967,00 |
| 15.04.2026 | 50,83 | 51,08 | 50,47 | 50,55 | -0,96% | 5.098.601,00 |
| 14.04.2026 | 50,96 | 51,29 | 50,59 | 51,04 | -0,02% | 4.311.717,00 |
| 13.04.2026 | 51,51 | 51,51 | 50,70 | 51,05 | -0,74% | 3.175.033,00 |
| 10.04.2026 | 51,83 | 52,00 | 51,35 | 51,43 | -0,92% | 3.047.362,00 |
| 09.04.2026 | 51,38 | 52,34 | 51,26 | 51,91 | 0,99% | 3.379.496,00 |
| 08.04.2026 | 51,36 | 51,40 | 50,46 | 51,40 | 0,78% | 2.878.305,00 |
| 07.04.2026 | 51,09 | 51,31 | 50,82 | 51,00 | -0,04% | 3.831.603,00 |
| 06.04.2026 | 51,14 | 51,41 | 50,86 | 51,02 | -0,57% | 2.245.704,00 |
| 02.04.2026 | 51,10 | 51,52 | 50,83 | 51,31 | 0,69% | 2.981.090,00 |
| 01.04.2026 | 50,48 | 51,05 | 50,41 | 50,96 | 0,59% | 4.242.386,00 |
| 31.03.2026 | 50,50 | 50,75 | 50,01 | 50,66 | 0,48% | 4.003.116,00 |
| 30.03.2026 | 50,77 | 51,07 | 50,25 | 50,42 | 0,78% | 3.294.419,00 |
| 27.03.2026 | 50,20 | 52,29 | 49,87 | 50,03 | 0,00% | 3.857.615,00 |
| 26.03.2026 | 49,36 | 50,30 | 49,18 | 50,03 | 1,03% | 4.360.559,00 |
| 25.03.2026 | 49,55 | 49,97 | 49,33 | 49,52 | 0,73% | 4.943.784,00 |
| 24.03.2026 | 48,64 | 49,57 | 48,46 | 49,16 | 0,80% | 3.084.443,00 |
| 23.03.2026 | 48,95 | 49,49 | 48,53 | 48,77 | 0,47% | 4.139.902,00 |
| 20.03.2026 | 49,60 | 49,97 | 48,20 | 48,54 | -2,31% | 8.570.384,00 |
| 19.03.2026 | 50,73 | 50,98 | 49,32 | 49,69 | -1,91% | 7.457.317,00 |
| 18.03.2026 | 51,13 | 51,20 | 50,65 | 50,66 | -1,07% | 3.267.764,00 |
| 17.03.2026 | 51,95 | 52,02 | 51,14 | 51,21 | -1,06% | 4.589.648,00 |
| 16.03.2026 | 51,54 | 51,93 | 51,47 | 51,76 | 1,17% | 4.124.073,00 |
| 13.03.2026 | 51,18 | 51,75 | 50,96 | 51,16 | 0,67% | 5.545.295,00 |
| 12.03.2026 | 50,56 | 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% | 2.824.414,00 |
| 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 |