50,865$
1,08%
Echtzeit-Aktienkurs FirstEnergy Corp
Bid:
Ask:
Aktienkurse zur FirstEnergy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 50,23 | 51,01 | 49,74 | 50,84 | 1,03% | 4.006.014,00 |
| 05.03.2026 | 50,46 | 50,58 | 49,77 | 50,32 | -0,94% | 5.293.242,00 |
| 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 |
| 09.02.2026 | 46,50 | 47,02 | 46,34 | 46,82 | 0,41% | 4.198.144,00 |
| 06.02.2026 | 46,70 | 47,24 | 46,31 | 46,63 | -0,77% | 3.239.987,00 |
| 05.02.2026 | 46,59 | 47,05 | 46,22 | 46,99 | 1,27% | 5.057.246,00 |
| 04.02.2026 | 47,03 | 47,20 | 46,10 | 46,40 | -1,04% | 10.749.712,00 |
| 03.02.2026 | 47,10 | 47,84 | 46,60 | 46,89 | -0,21% | 8.311.098,00 |
| 02.02.2026 | 47,37 | 47,70 | 46,93 | 46,99 | -0,74% | 3.328.756,00 |
| 30.01.2026 | 47,09 | 47,41 | 46,80 | 47,34 | 0,02% | 5.063.699,00 |
| 29.01.2026 | 47,57 | 47,94 | 46,98 | 47,33 | -0,17% | 4.073.213,00 |
| 28.01.2026 | 47,38 | 47,68 | 47,15 | 47,41 | -0,23% | 3.726.228,00 |
| 27.01.2026 | 47,05 | 47,56 | 46,55 | 47,52 | 1,60% | 4.708.688,00 |
| 26.01.2026 | 46,86 | 47,14 | 46,47 | 46,77 | 0,45% | 4.067.346,00 |
| 23.01.2026 | 47,15 | 47,15 | 46,07 | 46,56 | -1,04% | 4.172.088,00 |
| 22.01.2026 | 47,35 | 47,40 | 46,43 | 47,05 | -0,68% | 4.976.980,00 |
| 21.01.2026 | 47,58 | 47,61 | 46,77 | 47,37 | 0,23% | 4.844.168,00 |
| 20.01.2026 | 46,97 | 47,44 | 46,78 | 47,26 | -0,17% | 5.361.001,00 |
| 16.01.2026 | 46,58 | 47,38 | 46,44 | 47,34 | 1,65% | 8.687.637,00 |
| 15.01.2026 | 46,25 | 46,78 | 46,10 | 46,57 | 0,91% | 4.619.793,00 |
| 14.01.2026 | 45,31 | 46,24 | 45,29 | 46,15 | 1,88% | 6.238.528,00 |
| 13.01.2026 | 44,68 | 45,31 | 44,63 | 45,30 | 1,27% | 3.572.504,00 |
| 12.01.2026 | 44,53 | 44,96 | 44,49 | 44,73 | 0,18% | 3.102.545,00 |
| 09.01.2026 | 44,92 | 45,20 | 44,53 | 44,65 | -0,09% | 4.114.132,00 |
| 08.01.2026 | 44,50 | 44,97 | 44,41 | 44,69 | 0,29% | 3.728.045,00 |
| 07.01.2026 | 45,03 | 45,06 | 44,30 | 44,56 | -0,62% | 3.725.008,00 |
| 06.01.2026 | 44,80 | 45,09 | 44,45 | 44,84 | 0,13% | 4.662.900,00 |
| 05.01.2026 | 45,17 | 45,17 | 44,35 | 44,78 | -1,06% | 4.194.877,00 |