37,170$
-0,51%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 37,04 | 37,41 | 36,98 | 37,17 | -0,51% | 4.062.175,00 |
| 01.12.2023 | 36,93 | 37,38 | 36,69 | 37,36 | 1,14% | 4.185.588,00 |
| 30.11.2023 | 37,08 | 37,13 | 36,60 | 36,94 | -0,11% | 4.404.469,00 |
| 29.11.2023 | 37,35 | 37,47 | 36,79 | 36,98 | -0,88% | 5.079.431,00 |
| 28.11.2023 | 37,58 | 37,85 | 37,28 | 37,31 | -0,51% | 5.305.513,00 |
| 27.11.2023 | 37,68 | 37,68 | 37,32 | 37,50 | -0,37% | 2.883.966,00 |
| 24.11.2023 | 37,62 | 37,70 | 37,43 | 37,64 | 0,27% | 1.091.456,00 |
| 22.11.2023 | 37,78 | 37,78 | 37,35 | 37,54 | -0,32% | 3.015.475,00 |
| 21.11.2023 | 37,46 | 37,68 | 37,14 | 37,66 | 0,61% | 3.209.051,00 |
| 20.11.2023 | 36,98 | 37,47 | 36,61 | 37,43 | 0,67% | 3.714.305,00 |
| 17.11.2023 | 37,22 | 37,32 | 36,98 | 37,18 | 0,38% | 3.294.753,00 |
| 16.11.2023 | 37,06 | 37,30 | 36,91 | 37,04 | 0,60% | 3.317.612,00 |
| 15.11.2023 | 36,53 | 37,05 | 36,51 | 36,82 | 0,52% | 3.407.875,00 |
| 14.11.2023 | 35,75 | 36,66 | 35,72 | 36,63 | 4,30% | 4.420.029,00 |
| 13.11.2023 | 35,29 | 35,36 | 34,92 | 35,12 | -0,51% | 2.735.061,00 |
| 10.11.2023 | 35,62 | 35,65 | 35,27 | 35,30 | -0,25% | 2.176.081,00 |
| 09.11.2023 | 35,70 | 35,95 | 35,35 | 35,39 | -0,84% | 1.951.560,00 |
| 08.11.2023 | 35,96 | 36,01 | 35,31 | 35,69 | -1,14% | 2.201.079,00 |
| 07.11.2023 | 36,08 | 36,20 | 35,81 | 36,10 | 0,36% | 2.526.664,00 |
| 06.11.2023 | 36,45 | 36,51 | 35,93 | 35,97 | -2,31% | 2.491.055,00 |
| 03.11.2023 | 37,05 | 37,15 | 36,75 | 36,82 | 0,68% | 3.727.675,00 |
| 02.11.2023 | 36,08 | 36,77 | 36,08 | 36,57 | 1,44% | 2.928.882,00 |
| 01.11.2023 | 35,72 | 36,34 | 35,47 | 36,05 | 1,26% | 3.061.883,00 |
| 31.10.2023 | 35,57 | 35,68 | 35,29 | 35,60 | 0,56% | 2.795.374,00 |
| 30.10.2023 | 35,33 | 35,62 | 35,03 | 35,40 | 0,77% | 2.774.621,00 |
| 27.10.2023 | 35,70 | 35,85 | 34,91 | 35,13 | -2,58% | 4.503.509,00 |
| 26.10.2023 | 35,80 | 36,35 | 35,80 | 36,06 | 0,84% | 3.420.200,00 |
| 25.10.2023 | 35,64 | 35,85 | 35,52 | 35,76 | 0,17% | 3.109.162,00 |
| 24.10.2023 | 35,36 | 35,80 | 35,16 | 35,70 | 2,03% | 3.498.002,00 |
| 23.10.2023 | 34,95 | 35,41 | 34,73 | 34,99 | -0,82% | 4.014.404,00 |
| 20.10.2023 | 35,71 | 35,88 | 35,27 | 35,28 | -1,07% | 5.252.393,00 |
| 19.10.2023 | 35,85 | 36,08 | 35,54 | 35,66 | -0,45% | 3.740.772,00 |
| 18.10.2023 | 36,06 | 36,10 | 35,59 | 35,82 | -0,72% | 3.081.011,00 |
| 17.10.2023 | 35,89 | 36,21 | 35,80 | 36,08 | -0,22% | 2.484.821,00 |
| 16.10.2023 | 35,74 | 36,23 | 35,55 | 36,16 | 1,57% | 2.442.667,00 |
| 13.10.2023 | 35,64 | 35,74 | 35,31 | 35,60 | 0,85% | 4.039.540,00 |
| 12.10.2023 | 35,38 | 35,46 | 34,98 | 35,30 | -0,45% | 5.601.512,00 |
| 11.10.2023 | 35,13 | 35,50 | 34,98 | 35,46 | 1,26% | 2.607.799,00 |
| 10.10.2023 | 34,76 | 35,11 | 34,66 | 35,02 | 0,72% | 3.070.074,00 |
| 09.10.2023 | 34,24 | 34,79 | 34,18 | 34,77 | 1,52% | 2.733.719,00 |
| 06.10.2023 | 33,35 | 34,32 | 32,98 | 34,25 | 1,39% | 5.237.945,00 |
| 05.10.2023 | 33,53 | 33,98 | 33,14 | 33,78 | 0,57% | 4.748.327,00 |
| 04.10.2023 | 33,61 | 33,75 | 33,04 | 33,59 | -0,06% | 4.710.967,00 |
| 03.10.2023 | 32,40 | 33,78 | 32,18 | 33,61 | 3,10% | 8.440.077,00 |
| 02.10.2023 | 33,90 | 34,00 | 32,41 | 32,60 | -4,62% | 6.489.412,00 |
| 29.09.2023 | 34,98 | 35,10 | 34,01 | 34,18 | -1,13% | 4.533.371,00 |
| 28.09.2023 | 35,47 | 35,47 | 34,45 | 34,57 | -1,90% | 6.501.602,00 |
| 27.09.2023 | 35,23 | 35,44 | 35,02 | 35,24 | -0,20% | 5.474.748,00 |
| 26.09.2023 | 35,81 | 35,83 | 35,26 | 35,31 | -1,70% | 3.691.854,00 |
| 25.09.2023 | 35,79 | 35,95 | 35,66 | 35,92 | -0,36% | 2.216.637,00 |
| 22.09.2023 | 36,00 | 36,28 | 35,93 | 36,05 | -0,41% | 2.920.626,00 |
| 21.09.2023 | 36,60 | 36,63 | 36,14 | 36,20 | -0,98% | 2.786.366,00 |
| 20.09.2023 | 37,03 | 37,03 | 36,38 | 36,56 | -0,65% | 3.159.027,00 |
| 19.09.2023 | 36,80 | 37,04 | 36,59 | 36,80 | 0,08% | 4.448.389,00 |
| 18.09.2023 | 37,03 | 37,03 | 36,37 | 36,77 | -0,38% | 2.272.016,00 |
| 15.09.2023 | 36,87 | 37,09 | 36,75 | 36,91 | 0,05% | 9.503.248,00 |
| 14.09.2023 | 36,41 | 36,90 | 36,32 | 36,89 | 2,02% | 4.211.963,00 |
| 13.09.2023 | 35,86 | 36,36 | 35,78 | 36,16 | 0,81% | 3.073.200,00 |
| 12.09.2023 | 35,52 | 35,94 | 35,36 | 35,87 | 0,82% | 2.981.656,00 |
| 11.09.2023 | 35,64 | 35,98 | 35,49 | 35,58 | -0,11% | 3.032.933,00 |
| 08.09.2023 | 35,44 | 35,80 | 35,37 | 35,62 | 0,45% | 2.850.274,00 |
| 07.09.2023 | 35,32 | 35,70 | 35,03 | 35,46 | 1,05% | 3.746.617,00 |
| 06.09.2023 | 35,00 | 35,17 | 34,69 | 35,09 | 0,37% | 3.638.016,00 |
| 05.09.2023 | 35,44 | 35,61 | 34,77 | 34,96 | -2,05% | 3.527.824,00 |
| 01.09.2023 | 36,32 | 36,32 | 35,31 | 35,69 | -1,05% | 2.819.859,00 |
| 31.08.2023 | 36,43 | 36,60 | 36,06 | 36,07 | -0,61% | 2.906.018,00 |
| 30.08.2023 | 36,34 | 36,68 | 36,17 | 36,29 | -0,47% | 2.073.470,00 |
| 29.08.2023 | 36,39 | 36,56 | 36,26 | 36,46 | 0,22% | 1.980.892,00 |
| 28.08.2023 | 36,36 | 36,55 | 36,22 | 36,38 | 0,30% | 1.235.049,00 |
| 25.08.2023 | 36,10 | 36,47 | 36,02 | 36,27 | 0,64% | 1.890.754,00 |
| 24.08.2023 | 36,35 | 36,84 | 36,03 | 36,04 | -0,93% | 2.829.929,00 |
| 23.08.2023 | 36,24 | 36,41 | 36,05 | 36,38 | 0,89% | 2.270.208,00 |
| 22.08.2023 | 35,96 | 36,16 | 35,76 | 36,06 | 0,47% | 1.840.435,00 |
| 21.08.2023 | 36,06 | 36,29 | 35,58 | 35,89 | -0,77% | 2.251.213,00 |
| 18.08.2023 | 35,78 | 36,33 | 35,78 | 36,17 | 0,84% | 2.185.864,00 |
| 17.08.2023 | 36,20 | 36,52 | 35,87 | 35,87 | -1,02% | 2.310.140,00 |
| 16.08.2023 | 36,19 | 36,39 | 35,96 | 36,24 | 0,58% | 2.480.810,00 |
| 15.08.2023 | 36,61 | 36,96 | 36,02 | 36,03 | -2,25% | 4.152.041,00 |
| 14.08.2023 | 36,80 | 36,97 | 36,64 | 36,86 | -0,03% | 5.256.305,00 |
| 11.08.2023 | 36,34 | 36,88 | 36,25 | 36,87 | 1,57% | 3.956.701,00 |
| 10.08.2023 | 36,49 | 36,78 | 36,20 | 36,30 | 0,30% | 2.711.692,00 |
| 09.08.2023 | 36,38 | 36,53 | 36,01 | 36,19 | -0,79% | 4.600.312,00 |
| 08.08.2023 | 36,04 | 36,52 | 35,73 | 36,48 | 1,00% | 4.136.115,00 |
| 07.08.2023 | 36,09 | 36,69 | 36,09 | 36,12 | -0,50% | 4.114.986,00 |
| 04.08.2023 | 36,97 | 37,35 | 36,03 | 36,30 | -2,34% | 5.665.939,00 |
| 03.08.2023 | 38,26 | 38,33 | 37,17 | 37,17 | -3,75% | 5.332.491,00 |
| 02.08.2023 | 38,77 | 38,81 | 38,22 | 38,62 | -0,95% | 4.459.239,00 |
| 01.08.2023 | 39,50 | 39,67 | 38,91 | 38,99 | -1,02% | 3.018.105,00 |
| 31.07.2023 | 39,60 | 39,69 | 39,27 | 39,39 | 0,13% | 4.000.582,00 |
| 28.07.2023 | 39,47 | 39,64 | 39,04 | 39,34 | 0,25% | 1.671.628,00 |
| 27.07.2023 | 39,89 | 40,04 | 39,05 | 39,24 | -1,95% | 2.340.360,00 |
| 26.07.2023 | 39,98 | 40,42 | 39,84 | 40,02 | -0,07% | 2.071.823,00 |
| 25.07.2023 | 39,90 | 40,25 | 39,79 | 40,05 | 0,12% | 1.838.277,00 |
| 24.07.2023 | 40,06 | 40,21 | 39,74 | 40,00 | -0,22% | 2.081.585,00 |
| 21.07.2023 | 39,90 | 40,24 | 39,80 | 40,09 | 1,06% | 3.341.032,00 |
| 20.07.2023 | 39,34 | 39,80 | 39,11 | 39,67 | 1,28% | 2.115.831,00 |
| 19.07.2023 | 38,83 | 39,35 | 38,83 | 39,17 | 0,82% | 2.092.430,00 |
| 18.07.2023 | 39,22 | 39,59 | 38,49 | 38,85 | -0,99% | 1.989.369,00 |
| 17.07.2023 | 39,69 | 39,79 | 39,23 | 39,24 | -1,28% | 1.980.431,00 |
| 14.07.2023 | 39,63 | 39,88 | 39,34 | 39,75 | -0,25% | 3.586.657,00 |