39,810$
0,18%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 39,67 | 40,00 | 39,21 | 39,80 | 0,15% | 321.507,00 |
| 24.07.2025 | 41,03 | 41,29 | 39,67 | 39,74 | -3,66% | 313.412,00 |
| 23.07.2025 | 41,76 | 41,76 | 40,52 | 41,25 | -0,60% | 421.575,00 |
| 22.07.2025 | 40,87 | 41,68 | 40,81 | 41,50 | 1,47% | 577.476,00 |
| 21.07.2025 | 40,75 | 41,12 | 40,47 | 40,90 | 0,71% | 298.957,00 |
| 18.07.2025 | 40,96 | 40,96 | 40,22 | 40,61 | -0,25% | 1.008.644,00 |
| 17.07.2025 | 40,37 | 40,92 | 39,44 | 40,71 | 0,69% | 336.472,00 |
| 16.07.2025 | 40,15 | 40,56 | 39,76 | 40,43 | 0,72% | 500.986,00 |
| 15.07.2025 | 41,67 | 41,83 | 40,14 | 40,14 | -3,81% | 258.785,00 |
| 14.07.2025 | 41,00 | 41,79 | 39,21 | 41,73 | 1,81% | 279.243,00 |
| 11.07.2025 | 41,11 | 41,40 | 39,69 | 40,99 | -1,44% | 216.195,00 |
| 10.07.2025 | 40,98 | 41,77 | 39,21 | 41,59 | 1,02% | 292.031,00 |
| 09.07.2025 | 41,01 | 41,20 | 40,66 | 41,17 | 0,88% | 229.249,00 |
| 08.07.2025 | 40,38 | 41,05 | 40,31 | 40,81 | 1,34% | 340.903,00 |
| 07.07.2025 | 40,52 | 41,14 | 39,98 | 40,27 | -1,15% | 294.393,00 |
| 03.07.2025 | 40,62 | 41,09 | 38,12 | 40,74 | 0,94% | 142.201,00 |
| 02.07.2025 | 39,98 | 40,50 | 39,57 | 40,36 | 1,51% | 330.670,00 |
| 01.07.2025 | 38,14 | 40,23 | 37,65 | 39,76 | 3,81% | 220.135,00 |
| 30.06.2025 | 38,74 | 38,84 | 38,21 | 38,30 | -0,91% | 322.987,00 |
| 27.06.2025 | 38,17 | 38,81 | 37,90 | 38,65 | 1,63% | 1.386.430,00 |
| 26.06.2025 | 37,34 | 38,07 | 37,34 | 38,03 | 2,42% | 224.842,00 |
| 25.06.2025 | 37,20 | 37,49 | 35,28 | 37,13 | -0,32% | 266.054,00 |
| 24.06.2025 | 37,45 | 37,82 | 36,26 | 37,25 | 0,43% | 221.761,00 |
| 23.06.2025 | 35,98 | 37,10 | 35,93 | 37,09 | 3,23% | 286.280,00 |
| 20.06.2025 | 35,83 | 36,10 | 35,71 | 35,93 | 0,59% | 1.052.556,00 |
| 18.06.2025 | 35,32 | 36,00 | 35,11 | 35,72 | 0,99% | 313.242,00 |
| 17.06.2025 | 35,45 | 36,54 | 35,25 | 35,37 | -0,92% | 301.236,00 |
| 16.06.2025 | 36,55 | 36,76 | 35,60 | 35,70 | -0,78% | 368.010,00 |
| 13.06.2025 | 36,45 | 36,77 | 35,82 | 35,98 | -2,84% | 289.125,00 |
| 12.06.2025 | 37,12 | 37,13 | 36,66 | 37,03 | -0,78% | 144.205,00 |
| 11.06.2025 | 38,00 | 38,04 | 37,18 | 37,32 | -1,19% | 210.030,00 |
| 10.06.2025 | 37,36 | 38,19 | 37,11 | 37,77 | 1,40% | 233.973,00 |
| 09.06.2025 | 37,00 | 37,68 | 36,93 | 37,25 | 0,81% | 266.365,00 |
| 06.06.2025 | 36,89 | 37,06 | 36,55 | 36,95 | 1,18% | 258.384,00 |
| 05.06.2025 | 36,79 | 36,79 | 36,28 | 36,52 | -0,81% | 254.677,00 |
| 04.06.2025 | 37,69 | 38,66 | 36,79 | 36,82 | -2,46% | 232.883,00 |
| 03.06.2025 | 37,05 | 37,93 | 36,98 | 37,75 | 1,42% | 267.171,00 |
| 02.06.2025 | 37,49 | 37,52 | 36,86 | 37,22 | -1,27% | 170.738,00 |
| 30.05.2025 | 37,85 | 38,21 | 37,42 | 37,70 | -0,50% | 209.181,00 |
| 29.05.2025 | 37,75 | 38,29 | 37,48 | 37,89 | 0,85% | 156.884,00 |
| 28.05.2025 | 38,16 | 38,48 | 37,47 | 37,57 | -1,91% | 190.804,00 |
| 27.05.2025 | 37,84 | 38,38 | 37,36 | 38,30 | 2,57% | 168.449,00 |
| 23.05.2025 | 36,93 | 37,58 | 36,93 | 37,34 | -0,80% | 272.181,00 |
| 22.05.2025 | 37,75 | 38,20 | 37,62 | 37,64 | -0,29% | 234.279,00 |
| 21.05.2025 | 38,76 | 38,89 | 37,71 | 37,75 | -3,65% | 241.593,00 |
| 20.05.2025 | 39,26 | 39,48 | 38,45 | 39,18 | -0,48% | 214.386,00 |
| 19.05.2025 | 38,74 | 39,42 | 37,97 | 39,37 | 0,48% | 165.548,00 |
| 16.05.2025 | 39,14 | 39,37 | 38,80 | 39,18 | -0,23% | 232.336,00 |
| 15.05.2025 | 39,22 | 39,39 | 38,58 | 39,27 | 0,56% | 177.016,00 |
| 14.05.2025 | 38,95 | 39,33 | 38,32 | 39,05 | -0,74% | 175.433,00 |
| 13.05.2025 | 39,45 | 39,45 | 38,63 | 39,34 | 0,33% | 188.720,00 |
| 12.05.2025 | 39,21 | 39,77 | 37,79 | 39,21 | 3,84% | 333.663,00 |
| 09.05.2025 | 37,98 | 38,06 | 37,34 | 37,76 | -0,55% | 197.503,00 |
| 08.05.2025 | 37,48 | 38,31 | 37,34 | 37,97 | 2,15% | 227.063,00 |
| 07.05.2025 | 37,29 | 37,47 | 36,96 | 37,17 | 0,98% | 255.398,00 |
| 06.05.2025 | 36,61 | 37,10 | 36,45 | 36,81 | -0,54% | 188.367,00 |
| 05.05.2025 | 36,72 | 37,43 | 36,50 | 37,01 | -0,05% | 204.512,00 |
| 02.05.2025 | 36,36 | 37,18 | 36,19 | 37,03 | 3,09% | 195.331,00 |
| 01.05.2025 | 35,62 | 36,27 | 35,15 | 35,92 | 0,79% | 227.624,00 |
| 30.04.2025 | 35,34 | 35,92 | 34,85 | 35,64 | -0,75% | 362.164,00 |
| 29.04.2025 | 35,47 | 36,07 | 35,25 | 35,91 | 0,84% | 348.361,00 |
| 28.04.2025 | 36,20 | 36,45 | 35,14 | 35,61 | 0,14% | 352.309,00 |
| 25.04.2025 | 36,02 | 36,34 | 35,28 | 35,56 | -2,58% | 212.332,00 |
| 24.04.2025 | 35,01 | 36,79 | 35,01 | 36,50 | -1,00% | 482.962,00 |
| 23.04.2025 | 37,40 | 37,91 | 36,52 | 36,87 | 1,77% | 380.159,00 |
| 22.04.2025 | 35,50 | 36,37 | 35,06 | 36,23 | 3,75% | 270.833,00 |
| 21.04.2025 | 35,25 | 35,37 | 34,60 | 34,92 | -1,72% | 199.596,00 |
| 17.04.2025 | 35,43 | 35,98 | 35,26 | 35,53 | 0,20% | 415.995,00 |
| 16.04.2025 | 35,36 | 35,76 | 35,07 | 35,46 | 0,88% | 248.540,00 |
| 15.04.2025 | 34,39 | 35,64 | 34,10 | 35,15 | 2,21% | 346.633,00 |
| 14.04.2025 | 34,55 | 34,72 | 33,67 | 34,39 | 0,76% | 276.948,00 |
| 11.04.2025 | 34,34 | 34,64 | 33,43 | 34,13 | -1,53% | 263.374,00 |
| 10.04.2025 | 36,04 | 36,04 | 33,91 | 34,66 | -6,04% | 352.580,00 |
| 09.04.2025 | 34,59 | 37,76 | 33,29 | 36,89 | 4,62% | 394.571,00 |
| 08.04.2025 | 36,88 | 37,62 | 34,81 | 35,26 | -1,48% | 346.285,00 |
| 07.04.2025 | 33,38 | 37,22 | 33,13 | 35,79 | 0,39% | 435.270,00 |
| 04.04.2025 | 35,06 | 36,01 | 34,33 | 35,65 | -2,44% | 484.458,00 |
| 03.04.2025 | 38,22 | 38,39 | 36,47 | 36,54 | -8,90% | 405.885,00 |
| 02.04.2025 | 39,58 | 40,22 | 39,58 | 40,11 | -0,20% | 254.747,00 |
| 01.04.2025 | 40,10 | 40,27 | 39,66 | 40,19 | -0,69% | 279.800,00 |
| 31.03.2025 | 40,03 | 40,73 | 40,03 | 40,47 | 0,20% | 261.827,00 |
| 28.03.2025 | 40,97 | 41,17 | 40,15 | 40,39 | -1,58% | 255.128,00 |
| 27.03.2025 | 41,20 | 41,36 | 40,80 | 41,04 | -0,07% | 425.777,00 |
| 26.03.2025 | 41,05 | 41,89 | 40,90 | 41,07 | 0,56% | 199.916,00 |
| 25.03.2025 | 41,44 | 41,58 | 40,83 | 40,84 | -1,02% | 192.055,00 |
| 24.03.2025 | 41,01 | 41,51 | 40,70 | 41,26 | 2,53% | 286.530,00 |
| 21.03.2025 | 40,60 | 40,90 | 39,93 | 40,24 | -1,52% | 1.578.426,00 |
| 20.03.2025 | 40,88 | 41,63 | 40,81 | 40,86 | 0,07% | 244.778,00 |
| 19.03.2025 | 40,57 | 41,15 | 40,32 | 40,83 | 0,54% | 267.310,00 |
| 18.03.2025 | 40,41 | 40,72 | 40,06 | 40,61 | -0,17% | 376.779,00 |
| 17.03.2025 | 40,42 | 41,00 | 40,13 | 40,68 | 0,92% | 297.527,00 |
| 14.03.2025 | 39,56 | 40,38 | 39,39 | 40,31 | 3,17% | 225.015,00 |
| 13.03.2025 | 39,68 | 40,07 | 39,00 | 39,07 | -1,14% | 217.018,00 |
| 12.03.2025 | 39,06 | 39,85 | 38,93 | 39,52 | 1,57% | 219.566,00 |
| 11.03.2025 | 39,68 | 39,88 | 38,80 | 38,91 | -1,99% | 228.120,00 |
| 10.03.2025 | 40,64 | 41,10 | 39,53 | 39,70 | -3,90% | 313.487,00 |
| 07.03.2025 | 41,74 | 42,02 | 40,63 | 41,31 | -1,74% | 220.792,00 |
| 06.03.2025 | 41,36 | 42,18 | 40,41 | 42,04 | 0,98% | 356.822,00 |
| 05.03.2025 | 42,60 | 43,25 | 41,55 | 41,63 | -2,05% | 319.739,00 |
| 04.03.2025 | 43,06 | 43,65 | 42,03 | 42,50 | -2,83% | 338.823,00 |