42,990$
0,66%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2024 | 43,21 | 43,21 | 42,80 | 42,99 | 0,66% | 5.557,00 |
| 11.10.2024 | 42,40 | 42,87 | 42,35 | 42,71 | 0,90% | 2.053.610,00 |
| 10.10.2024 | 42,65 | 42,87 | 42,20 | 42,33 | -0,52% | 2.048.457,00 |
| 09.10.2024 | 42,79 | 42,92 | 42,36 | 42,55 | -0,42% | 2.195.136,00 |
| 08.10.2024 | 43,10 | 43,20 | 42,71 | 42,73 | -0,33% | 2.249.775,00 |
| 07.10.2024 | 43,27 | 43,33 | 42,83 | 42,87 | -1,36% | 3.308.863,00 |
| 04.10.2024 | 42,89 | 43,51 | 42,77 | 43,46 | 0,09% | 2.998.902,00 |
| 03.10.2024 | 44,14 | 44,14 | 43,40 | 43,42 | -1,43% | 3.941.098,00 |
| 02.10.2024 | 44,19 | 44,41 | 43,95 | 44,05 | -1,03% | 3.769.286,00 |
| 01.10.2024 | 44,47 | 44,58 | 44,24 | 44,51 | 0,36% | 2.291.539,00 |
| 30.09.2024 | 44,27 | 44,44 | 44,01 | 44,35 | 0,68% | 2.823.400,00 |
| 27.09.2024 | 43,85 | 44,15 | 43,67 | 44,05 | 1,01% | 2.271.064,00 |
| 26.09.2024 | 43,54 | 43,89 | 43,44 | 43,61 | -0,41% | 2.186.462,00 |
| 25.09.2024 | 43,72 | 43,91 | 43,48 | 43,79 | 0,32% | 2.662.615,00 |
| 24.09.2024 | 43,89 | 44,37 | 43,54 | 43,65 | -0,86% | 2.362.048,00 |
| 23.09.2024 | 44,22 | 44,25 | 43,86 | 44,03 | 0,07% | 3.185.791,00 |
| 20.09.2024 | 43,49 | 44,07 | 43,19 | 44,00 | 1,78% | 7.857.181,00 |
| 19.09.2024 | 43,25 | 43,39 | 42,94 | 43,23 | -0,60% | 3.017.733,00 |
| 18.09.2024 | 43,70 | 43,95 | 43,23 | 43,49 | -0,46% | 4.106.091,00 |
| 17.09.2024 | 44,22 | 44,28 | 43,50 | 43,69 | -1,47% | 6.472.575,00 |
| 16.09.2024 | 44,68 | 44,78 | 44,15 | 44,34 | -0,29% | 2.646.570,00 |
| 13.09.2024 | 44,06 | 44,52 | 43,87 | 44,47 | 0,93% | 2.443.517,00 |
| 12.09.2024 | 44,22 | 44,40 | 43,90 | 44,06 | -0,20% | 2.225.215,00 |
| 11.09.2024 | 44,18 | 44,21 | 43,82 | 44,15 | -0,27% | 2.262.429,00 |
| 10.09.2024 | 44,51 | 44,61 | 44,14 | 44,27 | -0,47% | 2.005.052,00 |
| 09.09.2024 | 44,20 | 44,48 | 44,07 | 44,48 | 0,66% | 2.749.876,00 |
| 06.09.2024 | 44,55 | 44,61 | 44,13 | 44,19 | -0,63% | 2.108.414,00 |
| 05.09.2024 | 44,83 | 44,97 | 44,35 | 44,47 | -0,16% | 2.934.463,00 |
| 04.09.2024 | 44,43 | 44,80 | 44,25 | 44,54 | 0,52% | 2.222.766,00 |
| 03.09.2024 | 43,97 | 44,51 | 43,82 | 44,31 | 0,89% | 2.388.900,00 |
| 30.08.2024 | 43,69 | 44,07 | 43,64 | 43,92 | 0,71% | 2.882.519,00 |
| 29.08.2024 | 43,85 | 43,95 | 43,29 | 43,61 | -0,39% | 2.481.944,00 |
| 28.08.2024 | 43,37 | 43,84 | 43,30 | 43,78 | 1,39% | 2.429.753,00 |
| 27.08.2024 | 43,36 | 43,54 | 43,09 | 43,18 | -0,55% | 1.569.772,00 |
| 26.08.2024 | 43,27 | 43,60 | 43,21 | 43,42 | 0,53% | 1.668.333,00 |
| 23.08.2024 | 43,38 | 43,44 | 43,09 | 43,19 | -0,02% | 1.492.065,00 |
| 22.08.2024 | 43,20 | 43,31 | 42,99 | 43,20 | 0,05% | 1.782.047,00 |
| 21.08.2024 | 43,19 | 43,41 | 43,10 | 43,18 | -0,02% | 2.003.954,00 |
| 20.08.2024 | 42,87 | 43,26 | 42,87 | 43,19 | 0,77% | 3.123.430,00 |
| 19.08.2024 | 42,66 | 42,92 | 42,52 | 42,86 | 0,68% | 2.208.830,00 |
| 16.08.2024 | 42,50 | 42,73 | 42,31 | 42,57 | 0,59% | 2.524.221,00 |
| 15.08.2024 | 41,87 | 42,49 | 41,70 | 42,32 | 0,09% | 3.138.724,00 |
| 14.08.2024 | 42,20 | 42,55 | 41,84 | 42,28 | -0,02% | 2.387.871,00 |
| 13.08.2024 | 42,28 | 42,43 | 41,89 | 42,29 | 0,21% | 2.614.128,00 |
| 12.08.2024 | 41,97 | 42,21 | 41,84 | 42,20 | 0,55% | 2.563.635,00 |
| 09.08.2024 | 41,94 | 42,05 | 41,43 | 41,97 | 0,19% | 2.887.171,00 |
| 08.08.2024 | 41,72 | 42,17 | 41,55 | 41,89 | -0,05% | 3.422.490,00 |
| 07.08.2024 | 41,84 | 42,38 | 41,67 | 41,91 | -0,55% | 3.234.646,00 |
| 06.08.2024 | 41,92 | 42,66 | 41,89 | 42,14 | 0,62% | 3.428.636,00 |
| 05.08.2024 | 43,01 | 43,16 | 41,84 | 41,88 | -1,87% | 4.580.944,00 |
| 02.08.2024 | 43,25 | 43,65 | 42,19 | 42,68 | -0,09% | 4.172.288,00 |
| 01.08.2024 | 42,19 | 42,80 | 42,13 | 42,72 | 1,93% | 3.137.008,00 |
| 31.07.2024 | 42,07 | 42,14 | 41,36 | 41,91 | 0,26% | 4.553.053,00 |
| 30.07.2024 | 41,39 | 41,90 | 41,29 | 41,80 | 0,67% | 3.957.671,00 |
| 29.07.2024 | 41,01 | 41,59 | 40,86 | 41,52 | 1,42% | 3.110.944,00 |
| 26.07.2024 | 40,59 | 41,05 | 40,53 | 40,94 | 1,21% | 2.054.194,00 |
| 25.07.2024 | 40,62 | 41,05 | 40,22 | 40,45 | 0,07% | 2.409.517,00 |
| 24.07.2024 | 40,08 | 40,52 | 39,88 | 40,42 | 1,35% | 2.415.042,00 |
| 23.07.2024 | 39,83 | 39,96 | 39,61 | 39,88 | 0,20% | 1.764.754,00 |
| 22.07.2024 | 39,65 | 39,84 | 39,50 | 39,80 | 0,53% | 1.380.872,00 |
| 19.07.2024 | 39,66 | 39,71 | 39,25 | 39,59 | 0,33% | 2.004.350,00 |
| 18.07.2024 | 39,23 | 39,91 | 39,21 | 39,46 | -0,10% | 2.300.257,00 |
| 17.07.2024 | 39,09 | 39,88 | 39,05 | 39,50 | 1,36% | 2.816.618,00 |
| 16.07.2024 | 38,93 | 39,16 | 38,79 | 38,97 | 0,28% | 2.199.465,00 |
| 15.07.2024 | 39,23 | 39,38 | 38,83 | 38,86 | -1,67% | 2.199.965,00 |
| 12.07.2024 | 39,62 | 39,82 | 39,34 | 39,52 | 0,13% | 2.954.166,00 |
| 11.07.2024 | 39,08 | 39,61 | 38,96 | 39,47 | 1,41% | 2.560.546,00 |
| 10.07.2024 | 38,82 | 38,96 | 38,56 | 38,92 | 0,70% | 2.453.315,00 |
| 09.07.2024 | 38,55 | 38,82 | 38,34 | 38,65 | 0,16% | 2.031.818,00 |
| 08.07.2024 | 38,59 | 38,71 | 38,43 | 38,59 | 0,03% | 1.801.370,00 |
| 05.07.2024 | 38,44 | 38,68 | 38,26 | 38,58 | 0,36% | 1.827.687,00 |
| 03.07.2024 | 38,35 | 38,58 | 38,24 | 38,44 | 0,50% | 1.249.353,00 |
| 02.07.2024 | 38,44 | 38,52 | 38,07 | 38,25 | -0,16% | 3.790.464,00 |
| 01.07.2024 | 38,53 | 38,80 | 38,15 | 38,31 | 0,10% | 2.173.177,00 |
| 28.06.2024 | 38,63 | 38,67 | 38,13 | 38,27 | -0,67% | 4.419.345,00 |
| 27.06.2024 | 38,51 | 38,68 | 38,33 | 38,53 | -0,03% | 2.378.578,00 |
| 26.06.2024 | 38,19 | 38,62 | 38,03 | 38,54 | 0,42% | 2.040.170,00 |
| 25.06.2024 | 38,50 | 38,53 | 38,19 | 38,38 | -0,31% | 2.439.469,00 |
| 24.06.2024 | 38,27 | 38,96 | 38,16 | 38,50 | 0,60% | 3.158.889,00 |
| 21.06.2024 | 38,22 | 38,64 | 38,10 | 38,27 | 0,10% | 5.179.375,00 |
| 20.06.2024 | 38,09 | 38,48 | 38,00 | 38,23 | 0,16% | 1.764.890,00 |
| 18.06.2024 | 38,14 | 38,46 | 38,09 | 38,17 | -0,18% | 1.980.318,00 |
| 17.06.2024 | 38,44 | 38,67 | 38,21 | 38,24 | -1,37% | 1.826.522,00 |
| 14.06.2024 | 38,50 | 38,84 | 38,37 | 38,77 | 0,23% | 1.783.921,00 |
| 13.06.2024 | 38,70 | 38,88 | 38,31 | 38,68 | 0,08% | 1.511.920,00 |
| 12.06.2024 | 39,17 | 39,17 | 38,52 | 38,65 | -0,44% | 2.264.442,00 |
| 11.06.2024 | 38,63 | 39,00 | 38,48 | 38,82 | -0,28% | 1.994.720,00 |
| 10.06.2024 | 38,70 | 39,03 | 38,51 | 38,93 | 0,28% | 2.541.912,00 |
| 07.06.2024 | 38,82 | 39,19 | 38,71 | 38,82 | -0,72% | 1.768.958,00 |
| 06.06.2024 | 39,31 | 39,68 | 39,03 | 39,10 | -0,86% | 2.399.041,00 |
| 05.06.2024 | 40,07 | 40,15 | 39,41 | 39,44 | -1,91% | 1.909.641,00 |
| 04.06.2024 | 40,05 | 40,29 | 39,73 | 40,21 | 0,10% | 2.129.355,00 |
| 03.06.2024 | 40,11 | 40,40 | 39,75 | 40,17 | -0,22% | 2.421.751,00 |
| 31.05.2024 | 39,08 | 40,31 | 38,93 | 40,26 | 3,26% | 4.458.067,00 |
| 30.05.2024 | 38,72 | 39,06 | 38,58 | 38,99 | 1,19% | 2.330.961,00 |
| 29.05.2024 | 38,51 | 38,69 | 38,35 | 38,53 | -0,67% | 1.970.520,00 |
| 28.05.2024 | 38,99 | 39,22 | 38,73 | 38,79 | -0,46% | 2.270.068,00 |
| 24.05.2024 | 39,17 | 39,33 | 38,90 | 38,97 | -0,43% | 1.892.023,00 |
| 23.05.2024 | 39,63 | 39,72 | 39,12 | 39,14 | -1,90% | 2.663.080,00 |
| 22.05.2024 | 40,26 | 40,44 | 39,87 | 39,90 | -1,31% | 1.891.306,00 |