45,665$
-1,65%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 46,60 | 46,64 | 45,59 | 45,66 | -1,66% | 4.925.263,00 |
| 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% | 3.604.403,00 |
| 24.11.2025 | 46,82 | 47,41 | 46,29 | 47,34 | 0,96% | 6.719.376,00 |
| 21.11.2025 | 46,70 | 47,05 | 46,33 | 46,89 | 0,69% | 5.949.235,00 |
| 20.11.2025 | 46,41 | 46,86 | 46,30 | 46,57 | 0,71% | 5.392.809,00 |
| 19.11.2025 | 46,50 | 46,80 | 45,65 | 46,24 | -0,79% | 8.390.932,00 |
| 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 | 45,74 | 46,19 | 45,49 | 45,94 | 0,50% | 3.077.428,00 |
| 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% | 5.516.422,00 |
| 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 | 45,91 | 46,45 | 45,90 | 46,22 | 0,92% | 3.248.986,00 |
| 29.10.2025 | 46,16 | 46,33 | 45,68 | 45,80 | -0,78% | 6.359.242,00 |
| 28.10.2025 | 46,44 | 46,53 | 46,06 | 46,16 | -0,60% | 2.919.208,00 |
| 27.10.2025 | 46,71 | 46,71 | 46,07 | 46,44 | -0,43% | 5.589.919,00 |
| 24.10.2025 | 46,93 | 46,99 | 46,41 | 46,64 | 0,26% | 4.875.432,00 |
| 23.10.2025 | 47,63 | 48,20 | 46,21 | 46,52 | -1,63% | 7.556.548,00 |
| 22.10.2025 | 46,93 | 47,41 | 46,79 | 47,29 | 0,45% | 6.430.229,00 |
| 21.10.2025 | 47,28 | 47,43 | 46,74 | 47,08 | -0,32% | 3.910.224,00 |
| 20.10.2025 | 47,08 | 47,30 | 46,77 | 47,23 | 0,55% | 3.678.683,00 |
| 17.10.2025 | 47,00 | 47,16 | 46,79 | 46,97 | 0,38% | 4.005.782,00 |
| 16.10.2025 | 47,88 | 47,99 | 46,77 | 46,79 | -1,89% | 6.108.006,00 |
| 15.10.2025 | 47,56 | 47,83 | 47,46 | 47,69 | 0,34% | 4.328.673,00 |
| 14.10.2025 | 47,10 | 47,66 | 47,02 | 47,53 | 1,19% | 4.722.961,00 |
| 13.10.2025 | 46,87 | 47,02 | 46,47 | 46,97 | 0,13% | 4.109.326,00 |
| 10.10.2025 | 46,97 | 47,37 | 46,80 | 46,91 | 0,51% | 4.033.644,00 |
| 09.10.2025 | 46,83 | 47,21 | 46,65 | 46,67 | -0,02% | 5.694.050,00 |
| 08.10.2025 | 46,62 | 47,35 | 46,46 | 46,68 | 0,58% | 6.444.551,00 |
| 07.10.2025 | 46,50 | 46,92 | 46,17 | 46,41 | 0,09% | 5.756.167,00 |
| 06.10.2025 | 45,95 | 46,39 | 45,83 | 46,37 | 1,01% | 3.629.333,00 |
| 03.10.2025 | 45,60 | 46,22 | 45,49 | 45,91 | 0,98% | 503.275,00 |
| 02.10.2025 | 45,84 | 46,27 | 45,44 | 45,46 | -1,11% | 4.472.856,00 |
| 01.10.2025 | 45,96 | 46,11 | 45,75 | 45,97 | 0,33% | 3.506.725,00 |
| 30.09.2025 | 45,40 | 46,13 | 45,37 | 45,82 | 0,90% | 6.961.505,00 |
| 29.09.2025 | 45,31 | 45,46 | 44,66 | 45,41 | -0,04% | 5.391.883,00 |
| 26.09.2025 | 44,50 | 45,47 | 44,41 | 45,43 | 2,69% | 8.222.143,00 |
| 25.09.2025 | 44,20 | 44,58 | 43,87 | 44,24 | 0,36% | 5.180.327,00 |
| 24.09.2025 | 43,95 | 44,24 | 43,84 | 44,08 | 0,64% | 2.658.422,00 |
| 23.09.2025 | 43,40 | 43,82 | 43,19 | 43,80 | 1,08% | 3.102.431,00 |
| 22.09.2025 | 43,32 | 43,46 | 43,00 | 43,33 | 0,28% | 3.717.617,00 |
| 19.09.2025 | 43,44 | 43,54 | 43,12 | 43,21 | -0,51% | 6.051.653,00 |
| 18.09.2025 | 43,25 | 43,67 | 43,05 | 43,43 | -0,02% | 2.030.618,00 |
| 17.09.2025 | 43,24 | 43,60 | 43,21 | 43,44 | 0,91% | 2.692.699,00 |
| 16.09.2025 | 43,48 | 43,62 | 43,05 | 43,05 | -1,24% | 2.912.252,00 |
| 15.09.2025 | 43,73 | 43,93 | 43,58 | 43,59 | -0,48% | 2.275.480,00 |
| 12.09.2025 | 43,51 | 43,84 | 43,41 | 43,80 | 0,48% | 2.766.615,00 |
| 11.09.2025 | 43,15 | 43,65 | 42,97 | 43,59 | 0,81% | 3.323.097,00 |
| 10.09.2025 | 43,15 | 43,29 | 42,87 | 43,24 | -0,28% | 4.671.505,00 |
| 09.09.2025 | 43,13 | 43,49 | 43,07 | 43,36 | 0,12% | 2.622.858,00 |
| 08.09.2025 | 43,52 | 43,72 | 43,01 | 43,31 | -0,39% | 4.080.716,00 |
| 05.09.2025 | 43,58 | 43,72 | 43,23 | 43,48 | 0,02% | 2.504.082,00 |
| 04.09.2025 | 43,57 | 43,81 | 43,16 | 43,47 | 0,16% | 2.769.558,00 |
| 03.09.2025 | 43,39 | 43,49 | 43,06 | 43,40 | -0,16% | 2.302.558,00 |
| 02.09.2025 | 43,49 | 43,65 | 43,20 | 43,47 | -0,34% | 3.116.391,00 |
| 29.08.2025 | 43,42 | 43,83 | 43,42 | 43,62 | 0,14% | 4.028.063,00 |
| 28.08.2025 | 43,77 | 43,80 | 43,38 | 43,56 | -0,48% | 3.066.434,00 |
| 27.08.2025 | 43,67 | 43,87 | 43,58 | 43,77 | 0,41% | 3.216.486,00 |
| 26.08.2025 | 43,76 | 43,85 | 43,40 | 43,59 | -0,11% | 5.016.971,00 |
| 25.08.2025 | 44,17 | 44,40 | 43,57 | 43,64 | -0,34% | 4.963.381,00 |
| 22.08.2025 | 43,73 | 43,94 | 43,46 | 43,79 | 0,71% | 2.959.152,00 |
| 21.08.2025 | 43,50 | 43,66 | 43,34 | 43,48 | -0,23% | 2.289.699,00 |
| 20.08.2025 | 43,47 | 44,06 | 43,47 | 43,58 | 0,37% | 3.421.710,00 |
| 19.08.2025 | 42,84 | 43,43 | 42,73 | 43,42 | 1,38% | 3.338.901,00 |
| 18.08.2025 | 43,40 | 43,55 | 42,81 | 42,83 | -1,47% | 4.093.694,00 |
| 15.08.2025 | 43,64 | 43,76 | 43,30 | 43,47 | -0,44% | 3.283.086,00 |
| 14.08.2025 | 43,84 | 43,93 | 43,52 | 43,66 | -0,66% | 3.755.315,00 |
| 13.08.2025 | 43,62 | 43,97 | 43,39 | 43,95 | 0,78% | 2.895.229,00 |
| 12.08.2025 | 43,37 | 43,63 | 43,17 | 43,61 | 0,65% | 3.504.434,00 |
| 11.08.2025 | 43,36 | 43,48 | 43,13 | 43,33 | 0,16% | 2.578.502,00 |
| 08.08.2025 | 43,60 | 43,62 | 43,14 | 43,26 | -0,41% | 2.753.380,00 |
| 07.08.2025 | 43,14 | 43,64 | 42,90 | 43,44 | 0,00% | 3.251.922,00 |
| 06.08.2025 | 43,56 | 43,74 | 43,38 | 43,44 | -0,18% | 5.130.889,00 |
| 05.08.2025 | 43,77 | 44,16 | 43,38 | 43,52 | -0,73% | 4.382.251,00 |
| 04.08.2025 | 43,09 | 43,85 | 43,02 | 43,84 | 1,50% | 4.198.614,00 |
| 01.08.2025 | 43,00 | 43,27 | 42,71 | 43,19 | 1,12% | 5.117.837,00 |
| 31.07.2025 | 41,92 | 42,76 | 41,87 | 42,71 | 2,20% | 7.023.018,00 |
| 30.07.2025 | 42,01 | 42,25 | 41,64 | 41,79 | -0,02% | 4.025.936,00 |
| 29.07.2025 | 41,62 | 41,86 | 41,30 | 41,80 | 0,94% | 5.617.874,00 |
| 28.07.2025 | 41,87 | 41,94 | 41,37 | 41,41 | -1,26% | 4.309.849,00 |
| 25.07.2025 | 41,36 | 42,10 | 41,36 | 41,94 | 1,30% | 5.689.802,00 |
| 24.07.2025 | 41,34 | 41,67 | 41,17 | 41,40 | 0,51% | 3.198.152,00 |
| 23.07.2025 | 41,55 | 41,68 | 41,03 | 41,19 | -0,94% | 2.785.259,00 |
| 22.07.2025 | 41,21 | 41,80 | 41,21 | 41,58 | 1,22% | 3.484.445,00 |
| 21.07.2025 | 40,84 | 41,26 | 40,70 | 41,08 | 0,74% | 2.679.762,00 |
| 18.07.2025 | 40,59 | 40,97 | 40,50 | 40,78 | 0,57% | 2.733.702,00 |
| 17.07.2025 | 40,17 | 40,79 | 40,17 | 40,55 | 0,62% | 3.283.433,00 |
| 16.07.2025 | 40,43 | 40,51 | 40,01 | 40,30 | -0,32% | 4.018.801,00 |
| 15.07.2025 | 40,46 | 40,84 | 40,28 | 40,43 | -0,07% | 7.012.667,00 |
| 14.07.2025 | 40,32 | 40,65 | 40,13 | 40,46 | 0,17% | 2.939.201,00 |