45,705$
1,01%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 45,56 | 45,93 | 45,31 | 45,72 | 1,04% | 4.052.000,00 |
| 19.10.2026 | 45,98 | 46,16 | 45,17 | 45,25 | -2,04% | 4.472.192,00 |
| 16.10.2026 | 45,84 | 46,36 | 45,47 | 46,19 | 1,41% | 4.470.050,00 |
| 15.10.2026 | 46,00 | 46,04 | 45,36 | 45,55 | 0,31% | 5.329.962,00 |
| 14.10.2026 | 45,20 | 45,52 | 44,86 | 45,41 | 0,44% | 3.267.644,00 |
| 13.10.2026 | 45,54 | 45,71 | 44,56 | 45,21 | -0,33% | 4.932.673,00 |
| 12.10.2026 | 45,07 | 45,41 | 44,82 | 45,36 | 0,80% | 4.064.851,00 |
| 09.10.2026 | 44,83 | 45,19 | 44,72 | 45,00 | 0,33% | 2.900.349,00 |
| 08.10.2026 | 44,57 | 45,02 | 44,41 | 44,85 | 0,61% | 5.644.946,00 |
| 07.10.2026 | 44,41 | 44,74 | 44,22 | 44,58 | 0,72% | 6.748.387,00 |
| 06.10.2026 | 43,87 | 44,26 | 43,80 | 44,26 | 1,42% | 3.596.677,00 |
| 05.10.2026 | 43,38 | 44,01 | 43,05 | 43,64 | 0,69% | 4.334.685,00 |
| 02.10.2026 | 43,61 | 43,95 | 43,33 | 43,34 | -0,12% | 5.702.997,00 |
| 01.10.2026 | 43,09 | 43,48 | 42,71 | 43,39 | 0,14% | 7.629.523,00 |
| 30.09.2026 | 43,86 | 43,92 | 43,33 | 43,33 | -0,71% | 4.594.869,00 |
| 29.09.2026 | 42,85 | 43,68 | 42,76 | 43,64 | 1,44% | 4.135.506,00 |
| 28.09.2026 | 43,21 | 43,28 | 42,67 | 43,02 | -0,65% | 3.523.360,00 |
| 25.09.2026 | 43,13 | 43,37 | 42,81 | 43,30 | 0,25% | 4.121.354,00 |
| 24.09.2026 | 43,70 | 43,84 | 43,17 | 43,19 | -1,05% | 4.021.097,00 |
| 23.09.2026 | 44,55 | 44,58 | 43,63 | 43,65 | -2,41% | 4.230.226,00 |
| 22.09.2026 | 44,90 | 45,27 | 44,70 | 44,73 | -0,53% | 2.872.208,00 |
| 21.09.2026 | 45,25 | 45,31 | 44,89 | 44,97 | -0,64% | 3.280.059,00 |
| 18.09.2026 | 45,52 | 45,60 | 45,14 | 45,26 | -1,03% | 5.598.043,00 |
| 17.09.2026 | 45,52 | 45,76 | 45,31 | 45,73 | 0,77% | 2.907.183,00 |
| 16.09.2026 | 45,61 | 45,73 | 45,18 | 45,38 | 0,11% | 3.252.938,00 |
| 15.09.2026 | 45,75 | 45,90 | 45,11 | 45,33 | -1,09% | 3.458.877,00 |
| 14.09.2026 | 46,41 | 46,43 | 45,44 | 45,83 | -0,65% | 4.098.979,00 |
| 11.09.2026 | 46,58 | 46,58 | 45,89 | 46,13 | -0,26% | 3.827.130,00 |
| 10.09.2026 | 46,36 | 46,69 | 46,01 | 46,25 | 0,09% | 4.505.729,00 |
| 09.09.2026 | 46,55 | 46,68 | 45,78 | 46,21 | -0,52% | 5.595.606,00 |
| 08.09.2026 | 46,64 | 47,03 | 46,45 | 46,45 | -0,68% | 5.663.023,00 |
| 04.09.2026 | 46,85 | 47,24 | 46,66 | 46,77 | -0,57% | 3.992.219,00 |
| 03.09.2026 | 46,50 | 47,11 | 46,36 | 47,04 | 1,62% | 4.890.423,00 |
| 02.09.2026 | 46,14 | 46,36 | 45,54 | 46,29 | 0,28% | 3.358.680,00 |
| 01.09.2026 | 46,06 | 46,30 | 45,75 | 46,16 | 0,65% | 5.257.733,00 |
| 31.08.2026 | 45,53 | 46,01 | 45,32 | 45,86 | -0,04% | 5.125.306,00 |
| 28.08.2026 | 46,52 | 46,64 | 45,72 | 45,88 | -0,80% | 2.343.435,00 |
| 27.08.2026 | 46,31 | 46,40 | 46,03 | 46,25 | -1,03% | 3.628.800,00 |
| 26.08.2026 | 46,65 | 47,03 | 46,51 | 46,73 | 0,24% | 4.499.255,00 |
| 25.08.2026 | 46,69 | 46,92 | 46,51 | 46,62 | 0,11% | 3.179.372,00 |
| 24.08.2026 | 46,19 | 46,67 | 45,91 | 46,57 | 1,33% | 3.383.603,00 |
| 21.08.2026 | 47,18 | 47,35 | 45,92 | 45,96 | -2,59% | 4.443.563,00 |
| 20.08.2026 | 47,17 | 47,78 | 47,09 | 47,18 | -0,15% | 3.392.830,00 |
| 19.08.2026 | 47,47 | 47,71 | 46,80 | 47,25 | -0,02% | 3.476.179,00 |
| 18.08.2026 | 48,00 | 48,26 | 47,23 | 47,26 | -0,34% | 4.302.935,00 |
| 17.08.2026 | 47,30 | 47,52 | 46,92 | 47,42 | 0,02% | 2.992.955,00 |
| 14.08.2026 | 46,93 | 47,45 | 46,66 | 47,41 | 1,22% | 2.588.709,00 |
| 13.08.2026 | 47,14 | 47,37 | 46,80 | 46,84 | -0,36% | 3.499.778,00 |
| 12.08.2026 | 46,76 | 47,41 | 46,65 | 47,01 | 0,36% | 3.726.493,00 |
| 11.08.2026 | 46,59 | 47,12 | 46,47 | 46,84 | 0,17% | 2.396.519,00 |
| 10.08.2026 | 47,19 | 47,34 | 46,64 | 46,76 | -1,50% | 3.113.551,00 |
| 07.08.2026 | 46,80 | 47,66 | 46,60 | 47,47 | 0,21% | 4.112.277,00 |
| 06.08.2026 | 48,08 | 48,16 | 47,20 | 47,37 | -0,88% | 5.762.347,00 |
| 05.08.2026 | 48,23 | 49,01 | 47,57 | 47,79 | -1,01% | 5.717.997,00 |
| 04.08.2026 | 48,39 | 48,58 | 47,73 | 48,28 | -0,31% | 4.586.209,00 |
| 03.08.2026 | 48,26 | 49,00 | 48,03 | 48,43 | 0,25% | 6.103.597,00 |
| 31.07.2026 | 48,55 | 48,71 | 48,16 | 48,31 | -0,82% | 7.469.902,00 |
| 30.07.2026 | 49,34 | 49,81 | 48,55 | 48,71 | -0,85% | 8.805.000,00 |
| 29.07.2026 | 49,93 | 50,29 | 49,03 | 49,13 | -1,05% | 5.615.353,00 |
| 28.07.2026 | 49,49 | 50,45 | 49,43 | 49,65 | 0,67% | 6.061.120,00 |
| 27.07.2026 | 49,68 | 49,98 | 49,18 | 49,32 | -1,20% | 4.203.559,00 |
| 24.07.2026 | 49,78 | 50,08 | 49,48 | 49,92 | 0,87% | 2.922.397,00 |
| 23.07.2026 | 48,98 | 49,80 | 48,95 | 49,49 | 0,32% | 3.603.672,00 |
| 22.07.2026 | 48,80 | 49,39 | 48,57 | 49,33 | 1,94% | 3.146.349,00 |
| 21.07.2026 | 48,24 | 48,47 | 48,07 | 48,39 | -0,31% | 3.334.352,00 |
| 20.07.2026 | 48,75 | 49,21 | 48,19 | 48,54 | 0,02% | 4.572.154,00 |
| 17.07.2026 | 49,48 | 49,87 | 48,43 | 48,53 | -1,18% | 3.413.353,00 |
| 16.07.2026 | 48,57 | 49,45 | 48,56 | 49,11 | 0,97% | 4.235.407,00 |
| 15.07.2026 | 49,03 | 49,51 | 48,55 | 48,64 | -1,20% | 5.738.046,00 |
| 14.07.2026 | 48,78 | 49,35 | 48,10 | 49,23 | 1,65% | 7.492.251,00 |
| 13.07.2026 | 47,98 | 48,61 | 47,90 | 48,43 | 1,06% | 2.461.483,00 |
| 10.07.2026 | 47,64 | 48,04 | 47,59 | 47,92 | 0,61% | 1.772.127,00 |
| 09.07.2026 | 48,03 | 48,40 | 47,50 | 47,63 | -0,98% | 3.790.945,00 |
| 08.07.2026 | 48,50 | 48,63 | 48,03 | 48,10 | -0,60% | 4.735.663,00 |
| 07.07.2026 | 48,25 | 49,12 | 48,04 | 48,39 | 1,43% | 4.103.425,00 |
| 06.07.2026 | 48,39 | 48,50 | 47,64 | 47,71 | -1,69% | 3.562.399,00 |
| 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 |