40,945$
1,22%
Echtzeit-Aktienkurs FirstEnergy Corp
Bid:
Ask:
Aktienkurse zur FirstEnergy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,59 | 41,05 | 40,53 | 40,94 | 1,21% | 2.017.097,00 |
| 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 |
| 21.05.2024 | 40,08 | 40,54 | 40,06 | 40,43 | 0,92% | 1.878.292,00 |
| 20.05.2024 | 40,09 | 40,09 | 39,88 | 40,06 | 0,05% | 1.578.241,00 |
| 17.05.2024 | 40,12 | 40,28 | 39,89 | 40,04 | -0,45% | 2.516.414,00 |
| 16.05.2024 | 40,23 | 40,55 | 40,13 | 40,22 | -0,10% | 2.425.799,00 |
| 15.05.2024 | 40,18 | 40,65 | 40,10 | 40,26 | 1,05% | 3.150.503,00 |
| 14.05.2024 | 39,96 | 40,02 | 39,61 | 39,84 | 0,38% | 1.820.124,00 |
| 13.05.2024 | 40,00 | 40,20 | 39,68 | 39,69 | -0,63% | 1.643.334,00 |
| 10.05.2024 | 39,93 | 40,09 | 39,65 | 39,94 | 0,25% | 2.055.860,00 |
| 09.05.2024 | 39,47 | 39,89 | 39,37 | 39,84 | 0,94% | 1.991.487,00 |
| 08.05.2024 | 39,22 | 39,61 | 39,20 | 39,47 | 0,30% | 2.277.127,00 |
| 07.05.2024 | 39,21 | 39,38 | 38,96 | 39,35 | 1,03% | 2.920.860,00 |
| 06.05.2024 | 38,99 | 39,05 | 38,63 | 38,95 | -0,74% | 2.068.566,00 |
| 03.05.2024 | 39,35 | 39,43 | 38,75 | 39,24 | 0,38% | 2.137.520,00 |
| 02.05.2024 | 38,95 | 39,33 | 38,67 | 39,09 | 1,01% | 2.760.010,00 |
| 01.05.2024 | 38,24 | 39,02 | 38,18 | 38,70 | 0,94% | 2.860.986,00 |
| 30.04.2024 | 38,57 | 38,72 | 38,21 | 38,34 | -1,13% | 3.672.785,00 |
| 29.04.2024 | 38,33 | 38,94 | 38,30 | 38,78 | 1,70% | 4.015.406,00 |
| 26.04.2024 | 38,20 | 38,70 | 37,84 | 38,13 | -1,14% | 5.476.310,00 |
| 25.04.2024 | 38,23 | 38,66 | 37,85 | 38,57 | 0,70% | 3.289.708,00 |
| 24.04.2024 | 37,89 | 38,38 | 37,69 | 38,30 | 0,47% | 2.464.706,00 |
| 23.04.2024 | 38,20 | 38,48 | 38,07 | 38,12 | -0,24% | 1.944.578,00 |
| 22.04.2024 | 38,06 | 38,39 | 37,92 | 38,21 | 0,10% | 2.378.775,00 |
| 19.04.2024 | 37,87 | 38,42 | 37,76 | 38,17 | 1,44% | 2.710.048,00 |
| 18.04.2024 | 37,60 | 37,74 | 37,23 | 37,63 | 0,48% | 1.778.295,00 |
| 17.04.2024 | 36,98 | 37,52 | 36,92 | 37,45 | 1,68% | 2.548.515,00 |
| 16.04.2024 | 37,28 | 37,42 | 36,81 | 36,83 | -1,52% | 2.573.303,00 |
| 15.04.2024 | 37,62 | 37,83 | 37,14 | 37,40 | -0,03% | 2.638.924,00 |
| 12.04.2024 | 37,59 | 37,86 | 37,27 | 37,41 | -0,56% | 2.001.906,00 |
| 11.04.2024 | 38,06 | 38,06 | 37,56 | 37,62 | -0,58% | 2.104.174,00 |
| 10.04.2024 | 38,08 | 38,14 | 37,56 | 37,84 | -1,64% | 2.922.905,00 |
| 09.04.2024 | 38,50 | 38,65 | 38,24 | 38,47 | 0,26% | 2.461.297,00 |
| 08.04.2024 | 38,08 | 38,39 | 37,96 | 38,37 | 0,95% | 2.417.130,00 |
| 05.04.2024 | 38,00 | 38,19 | 37,75 | 38,01 | -0,68% | 3.193.678,00 |
| 04.04.2024 | 38,45 | 38,47 | 37,90 | 38,27 | 0,34% | 4.210.968,00 |
| 03.04.2024 | 38,41 | 38,49 | 37,94 | 38,14 | -0,86% | 3.153.609,00 |
| 02.04.2024 | 38,40 | 38,73 | 38,37 | 38,47 | 0,26% | 3.448.373,00 |
| 01.04.2024 | 38,67 | 38,68 | 37,98 | 38,37 | -0,65% | 2.793.845,00 |
| 28.03.2024 | 38,45 | 38,71 | 38,33 | 38,62 | 0,42% | 3.248.209,00 |
| 27.03.2024 | 38,05 | 38,55 | 37,95 | 38,46 | 1,77% | 3.784.319,00 |
| 26.03.2024 | 38,25 | 38,39 | 37,78 | 37,79 | -1,49% | 2.189.339,00 |
| 25.03.2024 | 38,44 | 38,49 | 38,20 | 38,36 | 0,39% | 1.460.614,00 |
| 22.03.2024 | 38,60 | 38,65 | 38,08 | 38,21 | -0,16% | 1.665.765,00 |
| 21.03.2024 | 38,34 | 38,64 | 38,17 | 38,27 | 0,03% | 2.167.526,00 |
| 20.03.2024 | 38,29 | 38,53 | 38,01 | 38,26 | -0,10% | 2.486.966,00 |
| 19.03.2024 | 38,31 | 38,49 | 38,15 | 38,30 | 0,24% | 2.031.651,00 |
| 18.03.2024 | 37,95 | 38,23 | 37,85 | 38,21 | 0,69% | 3.102.988,00 |
| 15.03.2024 | 37,77 | 38,33 | 37,77 | 37,95 | -0,18% | 5.657.286,00 |
| 14.03.2024 | 37,97 | 38,08 | 37,73 | 38,02 | -0,18% | 2.512.954,00 |
| 13.03.2024 | 38,16 | 38,42 | 37,93 | 38,09 | 0,53% | 2.325.225,00 |
| 12.03.2024 | 38,31 | 38,57 | 37,81 | 37,89 | -1,66% | 2.879.663,00 |
| 11.03.2024 | 38,07 | 38,55 | 38,07 | 38,53 | 1,16% | 2.579.247,00 |
| 08.03.2024 | 37,95 | 38,18 | 37,62 | 38,09 | 0,66% | 2.694.587,00 |
| 07.03.2024 | 37,82 | 37,91 | 37,59 | 37,84 | 1,01% | 2.195.914,00 |
| 06.03.2024 | 37,42 | 37,65 | 37,20 | 37,46 | 1,22% | 2.288.107,00 |
| 05.03.2024 | 37,47 | 37,77 | 36,88 | 37,01 | -0,70% | 3.400.606,00 |