35,900$
-0,83%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.07.2023 | 39,41 | 39,85 | 39,24 | 39,85 | 1,01% | 2.424.374,00 |
| 12.07.2023 | 39,12 | 39,64 | 38,95 | 39,45 | 1,36% | 2.511.315,00 |
| 11.07.2023 | 38,65 | 38,96 | 38,43 | 38,92 | 0,91% | 1.604.168,00 |
| 10.07.2023 | 38,70 | 38,76 | 38,16 | 38,57 | -0,52% | 2.114.040,00 |
| 07.07.2023 | 38,91 | 39,05 | 38,56 | 38,77 | -0,84% | 1.914.899,00 |
| 06.07.2023 | 39,19 | 39,23 | 38,72 | 39,10 | -1,11% | 2.371.554,00 |
| 05.07.2023 | 38,87 | 39,87 | 38,78 | 39,54 | 1,33% | 2.841.259,00 |
| 03.07.2023 | 38,70 | 39,08 | 38,66 | 39,02 | 0,36% | 1.245.533,00 |
| 30.06.2023 | 38,75 | 38,98 | 38,51 | 38,88 | 0,70% | 2.595.657,00 |
| 29.06.2023 | 38,00 | 38,68 | 37,89 | 38,61 | 0,70% | 2.804.658,00 |
| 28.06.2023 | 38,85 | 38,85 | 38,24 | 38,34 | -1,34% | 2.467.824,00 |
| 27.06.2023 | 38,92 | 39,05 | 38,62 | 38,86 | 0,23% | 2.718.657,00 |
| 26.06.2023 | 38,60 | 38,97 | 38,44 | 38,77 | 0,73% | 3.410.432,00 |
| 23.06.2023 | 39,34 | 39,38 | 38,34 | 38,49 | -1,86% | 4.873.973,00 |
| 22.06.2023 | 39,53 | 39,60 | 38,96 | 39,22 | -0,58% | 2.566.441,00 |
| 21.06.2023 | 39,13 | 39,52 | 38,59 | 39,45 | 0,41% | 3.261.316,00 |
| 20.06.2023 | 39,04 | 39,48 | 38,93 | 39,29 | 0,56% | 3.532.191,00 |
| 16.06.2023 | 39,45 | 39,66 | 39,00 | 39,07 | -0,10% | 6.888.138,00 |
| 15.06.2023 | 38,87 | 39,22 | 38,68 | 39,11 | 0,75% | 1.928.123,00 |
| 14.06.2023 | 38,90 | 39,08 | 38,66 | 38,82 | 0,18% | 3.752.907,00 |
| 13.06.2023 | 38,39 | 38,83 | 38,36 | 38,75 | 0,00% | 2.886.771,00 |
| 12.06.2023 | 38,74 | 38,76 | 38,35 | 38,75 | 0,36% | 2.499.376,00 |
| 09.06.2023 | 38,99 | 39,08 | 38,56 | 38,61 | -0,87% | 3.963.769,00 |
| 08.06.2023 | 38,37 | 39,00 | 38,06 | 38,95 | 1,17% | 4.700.752,00 |
| 07.06.2023 | 37,95 | 38,64 | 37,57 | 38,50 | 1,88% | 4.296.259,00 |
| 06.06.2023 | 38,29 | 38,44 | 37,68 | 37,79 | -0,92% | 3.510.855,00 |
| 05.06.2023 | 37,76 | 38,18 | 37,78 | 38,14 | 1,17% | 2.913.404,00 |
| 02.06.2023 | 36,97 | 37,88 | 36,96 | 37,70 | 1,40% | 3.804.254,00 |
| 01.06.2023 | 37,43 | 37,47 | 36,74 | 37,18 | -0,56% | 5.888.734,00 |
| 31.05.2023 | 37,08 | 37,54 | 36,71 | 37,39 | 1,05% | 5.362.300,00 |
| 30.05.2023 | 36,71 | 37,07 | 36,64 | 37,00 | 0,79% | 2.880.706,00 |
| 26.05.2023 | 36,89 | 36,89 | 36,45 | 36,71 | -0,84% | 2.813.638,00 |
| 25.05.2023 | 37,61 | 37,78 | 36,71 | 37,02 | -1,86% | 4.131.255,00 |
| 24.05.2023 | 37,87 | 38,00 | 37,69 | 37,72 | -0,47% | 3.081.012,00 |
| 23.05.2023 | 37,89 | 38,20 | 37,75 | 37,90 | 0,03% | 2.095.233,00 |
| 22.05.2023 | 37,82 | 38,03 | 37,56 | 37,89 | 0,34% | 2.148.862,00 |
| 19.05.2023 | 38,18 | 38,43 | 37,75 | 37,76 | -0,58% | 3.282.511,00 |
| 18.05.2023 | 38,13 | 38,14 | 37,55 | 37,98 | -0,91% | 3.889.862,00 |
| 17.05.2023 | 38,19 | 38,35 | 37,74 | 38,33 | 0,50% | 4.010.871,00 |
| 16.05.2023 | 38,96 | 38,96 | 38,09 | 38,14 | -1,73% | 2.362.570,00 |
| 15.05.2023 | 39,55 | 39,62 | 38,67 | 38,81 | -1,65% | 2.423.213,00 |
| 12.05.2023 | 39,66 | 39,76 | 39,28 | 39,46 | 0,18% | 3.399.269,00 |
| 11.05.2023 | 39,55 | 39,83 | 39,20 | 39,39 | -0,45% | 4.692.811,00 |
| 10.05.2023 | 39,27 | 39,68 | 39,10 | 39,57 | 1,70% | 4.487.966,00 |
| 09.05.2023 | 38,98 | 39,12 | 38,61 | 38,91 | -0,46% | 3.662.809,00 |
| 08.05.2023 | 39,59 | 39,82 | 38,98 | 39,09 | -1,54% | 4.607.203,00 |
| 05.05.2023 | 38,75 | 39,72 | 38,69 | 39,70 | 2,03% | 5.792.596,00 |
| 04.05.2023 | 38,63 | 39,04 | 38,21 | 38,91 | -0,05% | 4.927.044,00 |
| 03.05.2023 | 38,90 | 39,25 | 38,50 | 38,93 | 0,46% | 8.208.200,00 |
| 02.05.2023 | 38,98 | 38,98 | 38,01 | 38,75 | -0,67% | 16.998.210,00 |