38,610$
1,98%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 38,20 | 38,82 | 38,11 | 38,61 | 1,98% | 99.704,00 |
| 28.01.2026 | 38,20 | 38,37 | 37,73 | 37,86 | -0,86% | 479.309,00 |
| 27.01.2026 | 38,31 | 38,31 | 37,75 | 38,19 | 0,47% | 351.461,00 |
| 26.01.2026 | 38,09 | 38,55 | 37,60 | 38,01 | -0,21% | 403.371,00 |
| 23.01.2026 | 39,40 | 39,47 | 38,00 | 38,09 | -3,93% | 269.352,00 |
| 22.01.2026 | 39,32 | 40,24 | 39,30 | 39,65 | 0,84% | 273.676,00 |
| 21.01.2026 | 38,13 | 39,48 | 38,13 | 39,32 | 4,41% | 386.436,00 |
| 20.01.2026 | 37,72 | 37,90 | 37,44 | 37,66 | -1,10% | 233.918,00 |
| 16.01.2026 | 38,33 | 38,78 | 38,05 | 38,08 | -1,17% | 258.690,00 |
| 15.01.2026 | 37,77 | 38,78 | 37,77 | 38,53 | 1,93% | 213.178,00 |
| 14.01.2026 | 37,23 | 37,98 | 37,17 | 37,80 | 1,61% | 268.594,00 |
| 13.01.2026 | 37,69 | 37,80 | 37,17 | 37,20 | -1,22% | 206.493,00 |
| 12.01.2026 | 37,89 | 38,11 | 37,55 | 37,66 | -1,18% | 206.829,00 |
| 09.01.2026 | 38,69 | 38,90 | 38,02 | 38,11 | -1,50% | 235.786,00 |
| 08.01.2026 | 37,60 | 39,03 | 37,59 | 38,69 | 2,08% | 307.532,00 |
| 07.01.2026 | 38,33 | 38,33 | 37,73 | 37,90 | -1,15% | 235.112,00 |
| 06.01.2026 | 37,96 | 38,37 | 37,71 | 38,34 | 0,45% | 299.042,00 |
| 05.01.2026 | 37,33 | 38,69 | 37,33 | 38,17 | 1,79% | 287.037,00 |
| 02.01.2026 | 37,47 | 37,70 | 36,86 | 37,50 | 0,05% | 236.695,00 |
| 31.12.2025 | 37,66 | 37,72 | 37,35 | 37,48 | -0,48% | 270.032,00 |
| 30.12.2025 | 37,89 | 38,12 | 37,62 | 37,66 | -0,89% | 214.077,00 |
| 29.12.2025 | 38,25 | 38,35 | 37,94 | 38,00 | -0,68% | 227.863,00 |
| 26.12.2025 | 38,46 | 38,60 | 38,15 | 38,26 | -0,23% | 217.200,00 |
| 24.12.2025 | 38,34 | 38,66 | 38,06 | 38,35 | -0,31% | 163.156,00 |
| 23.12.2025 | 38,50 | 38,96 | 38,07 | 38,47 | -0,52% | 326.111,00 |
| 22.12.2025 | 38,37 | 38,81 | 38,15 | 38,67 | 0,81% | 287.254,00 |
| 19.12.2025 | 38,86 | 38,97 | 37,97 | 38,36 | -1,59% | 719.218,00 |
| 18.12.2025 | 39,09 | 39,29 | 38,81 | 38,98 | 0,23% | 190.819,00 |
| 17.12.2025 | 38,78 | 39,38 | 38,71 | 38,89 | 0,15% | 225.086,00 |
| 16.12.2025 | 39,05 | 39,24 | 38,75 | 38,83 | -0,41% | 228.201,00 |
| 15.12.2025 | 39,02 | 39,22 | 38,64 | 38,99 | 0,44% | 299.856,00 |
| 12.12.2025 | 39,00 | 39,00 | 38,53 | 38,82 | 0,08% | 288.316,00 |
| 11.12.2025 | 38,55 | 39,08 | 38,07 | 38,79 | 0,52% | 270.875,00 |
| 10.12.2025 | 36,99 | 38,80 | 36,99 | 38,59 | 4,04% | 354.832,00 |
| 09.12.2025 | 37,16 | 37,72 | 37,01 | 37,09 | -0,38% | 291.977,00 |
| 08.12.2025 | 37,30 | 37,65 | 36,91 | 37,23 | -0,27% | 329.539,00 |
| 05.12.2025 | 37,04 | 37,37 | 36,83 | 37,33 | -0,72% | 356.542,00 |
| 04.12.2025 | 37,34 | 37,70 | 37,20 | 37,60 | 0,27% | 230.229,00 |
| 03.12.2025 | 36,93 | 37,70 | 36,93 | 37,50 | 1,93% | 287.496,00 |
| 02.12.2025 | 37,37 | 37,37 | 36,76 | 36,79 | -1,02% | 182.991,00 |
| 01.12.2025 | 36,64 | 37,52 | 36,64 | 37,17 | 0,90% | 209.553,00 |
| 28.11.2025 | 37,08 | 37,31 | 36,60 | 36,84 | -0,78% | 105.656,00 |
| 26.11.2025 | 36,93 | 37,21 | 36,86 | 37,13 | -0,21% | 205.006,00 |
| 25.11.2025 | 36,75 | 37,47 | 36,75 | 37,21 | 1,81% | 250.233,00 |
| 24.11.2025 | 36,68 | 36,79 | 36,18 | 36,55 | -0,81% | 317.901,00 |
| 21.11.2025 | 35,36 | 37,20 | 35,36 | 36,85 | 4,39% | 310.274,00 |
| 20.11.2025 | 35,75 | 36,21 | 35,03 | 35,30 | -0,17% | 207.266,00 |
| 19.11.2025 | 35,10 | 35,55 | 35,04 | 35,36 | 0,68% | 147.127,00 |
| 18.11.2025 | 34,90 | 35,55 | 34,90 | 35,12 | 0,37% | 202.766,00 |
| 17.11.2025 | 36,15 | 36,20 | 34,91 | 34,99 | -3,45% | 281.535,00 |
| 14.11.2025 | 36,03 | 36,31 | 35,41 | 36,24 | 0,25% | 210.624,00 |
| 13.11.2025 | 35,82 | 36,53 | 35,58 | 36,15 | 0,81% | 272.048,00 |
| 12.11.2025 | 36,24 | 36,64 | 35,74 | 35,86 | -1,27% | 279.743,00 |
| 11.11.2025 | 36,28 | 36,52 | 35,49 | 36,32 | 0,30% | 145.472,00 |
| 10.11.2025 | 36,26 | 36,49 | 35,72 | 36,21 | 0,53% | 207.895,00 |
| 07.11.2025 | 35,63 | 36,02 | 35,31 | 36,02 | 1,07% | 181.787,00 |
| 06.11.2025 | 35,95 | 36,13 | 35,45 | 35,64 | -1,33% | 200.772,00 |
| 05.11.2025 | 35,69 | 36,23 | 35,30 | 36,12 | 1,32% | 218.239,00 |
| 04.11.2025 | 35,59 | 35,81 | 35,21 | 35,65 | -0,28% | 242.346,00 |
| 03.11.2025 | 35,34 | 35,77 | 34,91 | 35,75 | 0,76% | 225.753,00 |
| 31.10.2025 | 35,38 | 36,10 | 34,86 | 35,48 | -0,76% | 238.310,00 |
| 30.10.2025 | 35,55 | 36,31 | 35,53 | 35,75 | 0,28% | 185.569,00 |
| 29.10.2025 | 36,36 | 36,61 | 35,25 | 35,65 | -2,57% | 272.353,00 |
| 28.10.2025 | 36,69 | 36,72 | 36,33 | 36,59 | -0,44% | 222.090,00 |
| 27.10.2025 | 37,30 | 37,42 | 36,71 | 36,75 | -1,40% | 241.425,00 |
| 24.10.2025 | 36,85 | 37,36 | 36,55 | 37,27 | 2,33% | 335.487,00 |
| 23.10.2025 | 36,44 | 36,56 | 35,11 | 36,42 | -0,52% | 444.470,00 |
| 22.10.2025 | 37,02 | 37,37 | 36,59 | 36,61 | -0,84% | 262.231,00 |
| 21.10.2025 | 36,59 | 37,06 | 36,51 | 36,92 | 0,46% | 253.263,00 |
| 20.10.2025 | 35,79 | 36,86 | 35,79 | 36,75 | 2,91% | 303.331,00 |
| 17.10.2025 | 35,66 | 35,86 | 35,32 | 35,71 | 1,10% | 366.523,00 |
| 16.10.2025 | 36,72 | 36,86 | 35,08 | 35,32 | -4,54% | 466.118,00 |
| 15.10.2025 | 38,12 | 38,12 | 36,73 | 37,00 | -1,80% | 325.568,00 |
| 14.10.2025 | 36,59 | 37,91 | 36,51 | 37,68 | 2,64% | 920.944,00 |
| 13.10.2025 | 36,70 | 36,81 | 36,29 | 36,71 | 1,46% | 255.309,00 |
| 10.10.2025 | 37,35 | 37,73 | 36,08 | 36,18 | -3,00% | 493.045,00 |
| 09.10.2025 | 37,75 | 37,75 | 37,08 | 37,30 | -1,27% | 238.254,00 |
| 08.10.2025 | 38,16 | 38,22 | 37,69 | 37,78 | -0,71% | 164.062,00 |
| 07.10.2025 | 38,70 | 39,05 | 37,99 | 38,05 | -1,14% | 285.945,00 |
| 06.10.2025 | 38,26 | 38,86 | 38,01 | 38,49 | 1,29% | 427.555,00 |
| 03.10.2025 | 37,62 | 38,35 | 37,48 | 38,00 | 1,36% | 31.176,00 |
| 02.10.2025 | 37,79 | 37,79 | 37,17 | 37,49 | -0,79% | 261.713,00 |
| 01.10.2025 | 37,60 | 38,60 | 37,18 | 37,79 | 0,24% | 475.789,00 |
| 30.09.2025 | 37,63 | 38,23 | 37,33 | 37,70 | 0,69% | 525.456,00 |
| 29.09.2025 | 38,58 | 38,58 | 37,10 | 37,44 | -2,04% | 870.390,00 |
| 26.09.2025 | 39,02 | 39,26 | 38,12 | 38,22 | -1,90% | 577.621,00 |
| 25.09.2025 | 39,36 | 39,49 | 38,61 | 38,96 | -1,44% | 377.782,00 |
| 24.09.2025 | 39,66 | 40,47 | 39,19 | 39,53 | -0,10% | 173.675,00 |
| 23.09.2025 | 39,93 | 40,49 | 39,45 | 39,57 | -0,75% | 195.071,00 |
| 22.09.2025 | 40,16 | 40,33 | 39,57 | 39,87 | -1,07% | 246.841,00 |
| 19.09.2025 | 40,91 | 40,91 | 40,04 | 40,30 | -1,59% | 1.638.170,00 |
| 18.09.2025 | 40,10 | 40,98 | 40,09 | 40,95 | 2,73% | 305.187,00 |
| 17.09.2025 | 39,68 | 40,96 | 39,48 | 39,86 | 1,04% | 309.593,00 |
| 16.09.2025 | 39,47 | 39,52 | 38,92 | 39,45 | -0,50% | 213.492,00 |
| 15.09.2025 | 40,28 | 40,48 | 39,59 | 39,65 | -0,95% | 231.346,00 |
| 12.09.2025 | 40,36 | 40,36 | 39,87 | 40,03 | -0,89% | 149.804,00 |
| 11.09.2025 | 40,31 | 40,54 | 40,07 | 40,39 | 0,42% | 190.657,00 |
| 10.09.2025 | 40,19 | 40,52 | 40,06 | 40,22 | 0,00% | 138.406,00 |
| 09.09.2025 | 40,85 | 40,88 | 40,06 | 40,22 | -1,64% | 199.091,00 |
| 08.09.2025 | 41,04 | 41,04 | 40,39 | 40,89 | -0,29% | 159.987,00 |