35,450$
-2,96%
Echtzeit-Aktienkurs First Merchants Corp
Bid:
Ask:
Aktienkurse zur First Merchants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,06 | 36,01 | 34,33 | 35,65 | -2,44% | 483.633,00 |
| 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 |
| 03.03.2025 | 43,84 | 44,33 | 43,22 | 43,74 | -0,14% | 214.413,00 |
| 28.02.2025 | 43,01 | 43,90 | 43,01 | 43,80 | 1,98% | 448.685,00 |
| 27.02.2025 | 42,26 | 43,02 | 42,26 | 42,95 | 1,49% | 184.850,00 |
| 26.02.2025 | 42,98 | 43,21 | 41,85 | 42,32 | -1,54% | 191.877,00 |
| 25.02.2025 | 43,35 | 43,74 | 42,97 | 42,98 | -0,19% | 239.658,00 |
| 24.02.2025 | 43,76 | 43,76 | 43,00 | 43,06 | -0,83% | 210.186,00 |
| 21.02.2025 | 42,77 | 44,66 | 42,77 | 43,42 | -1,54% | 225.535,00 |
| 20.02.2025 | 43,54 | 44,44 | 43,29 | 44,10 | -1,05% | 151.915,00 |
| 19.02.2025 | 44,02 | 44,61 | 43,97 | 44,57 | 0,04% | 173.711,00 |
| 18.02.2025 | 44,52 | 44,99 | 44,26 | 44,55 | -0,13% | 134.624,00 |
| 14.02.2025 | 44,95 | 45,62 | 44,59 | 44,61 | -0,31% | 207.296,00 |
| 13.02.2025 | 44,58 | 44,82 | 44,19 | 44,75 | 1,06% | 187.897,00 |
| 12.02.2025 | 44,41 | 44,67 | 44,10 | 44,28 | -2,01% | 203.507,00 |
| 11.02.2025 | 43,89 | 45,32 | 43,47 | 45,19 | 2,31% | 173.550,00 |
| 10.02.2025 | 44,50 | 44,71 | 43,84 | 44,17 | -1,12% | 218.040,00 |
| 07.02.2025 | 45,16 | 45,20 | 44,11 | 44,67 | -1,28% | 252.001,00 |
| 06.02.2025 | 44,94 | 45,45 | 43,95 | 45,25 | 1,21% | 222.382,00 |
| 05.02.2025 | 44,72 | 44,72 | 43,26 | 44,71 | 0,81% | 250.790,00 |
| 04.02.2025 | 43,84 | 44,71 | 43,81 | 44,35 | 0,57% | 261.923,00 |
| 03.02.2025 | 44,19 | 44,84 | 43,08 | 44,10 | -0,77% | 488.257,00 |
| 31.01.2025 | 43,41 | 45,20 | 43,35 | 44,44 | 4,05% | 468.141,00 |
| 30.01.2025 | 42,03 | 43,28 | 42,03 | 42,71 | 3,51% | 310.219,00 |
| 29.01.2025 | 41,15 | 41,90 | 40,69 | 41,26 | -0,27% | 216.960,00 |
| 28.01.2025 | 41,14 | 41,47 | 40,85 | 41,37 | 0,44% | 172.960,00 |
| 27.01.2025 | 40,55 | 41,73 | 40,38 | 41,19 | 2,08% | 227.100,00 |
| 24.01.2025 | 40,09 | 40,52 | 39,09 | 40,35 | 0,57% | 144.437,00 |
| 23.01.2025 | 39,93 | 40,55 | 39,87 | 40,12 | 0,25% | 155.815,00 |
| 22.01.2025 | 40,33 | 40,34 | 39,38 | 40,02 | -1,21% | 163.346,00 |
| 21.01.2025 | 40,59 | 41,16 | 40,47 | 40,51 | 0,60% | 177.511,00 |
| 17.01.2025 | 40,22 | 40,45 | 39,77 | 40,27 | 0,80% | 530.176,00 |
| 16.01.2025 | 40,00 | 40,33 | 39,34 | 39,95 | -1,04% | 224.224,00 |
| 15.01.2025 | 40,87 | 41,06 | 40,05 | 40,37 | 1,66% | 226.513,00 |
| 14.01.2025 | 38,87 | 39,74 | 38,60 | 39,71 | 2,90% | 149.485,00 |
| 13.01.2025 | 37,69 | 38,70 | 37,49 | 38,59 | 1,58% | 218.138,00 |
| 10.01.2025 | 37,93 | 38,04 | 37,23 | 37,99 | -1,89% | 292.820,00 |
| 08.01.2025 | 38,60 | 39,03 | 38,20 | 38,72 | 0,05% | 177.386,00 |
| 07.01.2025 | 39,35 | 39,41 | 38,19 | 38,70 | -1,23% | 176.421,00 |
| 06.01.2025 | 39,52 | 40,04 | 39,08 | 39,18 | -0,84% | 213.452,00 |
| 03.01.2025 | 39,46 | 39,59 | 38,50 | 39,51 | 1,07% | 214.835,00 |
| 02.01.2025 | 40,26 | 40,42 | 38,94 | 39,09 | -2,01% | 137.526,00 |
| 31.12.2024 | 40,20 | 40,58 | 39,66 | 39,89 | -0,30% | 163.676,00 |
| 30.12.2024 | 40,09 | 40,30 | 39,50 | 40,01 | -0,60% | 124.376,00 |
| 27.12.2024 | 40,73 | 41,05 | 39,97 | 40,25 | -1,90% | 172.600,00 |
| 26.12.2024 | 40,47 | 41,15 | 40,34 | 41,03 | 0,39% | 106.013,00 |
| 24.12.2024 | 40,51 | 40,87 | 40,31 | 40,87 | 0,84% | 69.721,00 |
| 23.12.2024 | 40,68 | 40,92 | 39,70 | 40,53 | -0,88% | 198.799,00 |
| 20.12.2024 | 39,86 | 41,46 | 39,86 | 40,89 | 1,31% | 735.569,00 |
| 19.12.2024 | 40,65 | 41,30 | 40,22 | 40,36 | 0,32% | 408.753,00 |
| 18.12.2024 | 43,08 | 43,30 | 40,03 | 40,23 | -5,87% | 439.049,00 |
| 17.12.2024 | 43,41 | 43,86 | 42,73 | 42,74 | -2,35% | 397.317,00 |
| 16.12.2024 | 43,17 | 43,88 | 42,85 | 43,77 | 1,39% | 282.982,00 |
| 13.12.2024 | 43,36 | 43,49 | 42,52 | 43,17 | -0,46% | 263.612,00 |
| 12.12.2024 | 43,57 | 44,06 | 43,30 | 43,37 | -1,03% | 236.693,00 |
| 11.12.2024 | 43,68 | 43,94 | 43,23 | 43,82 | 1,48% | 463.944,00 |
| 10.12.2024 | 43,02 | 43,69 | 42,43 | 43,18 | 0,94% | 241.340,00 |
| 09.12.2024 | 43,30 | 43,35 | 42,75 | 42,78 | -0,65% | 154.520,00 |
| 06.12.2024 | 43,37 | 43,40 | 42,67 | 43,06 | -0,55% | 180.039,00 |
| 05.12.2024 | 43,72 | 44,16 | 43,26 | 43,30 | -0,98% | 174.896,00 |
| 04.12.2024 | 42,97 | 43,87 | 42,86 | 43,73 | 1,77% | 222.422,00 |
| 03.12.2024 | 43,61 | 43,83 | 42,32 | 42,97 | -1,65% | 180.927,00 |
| 02.12.2024 | 43,85 | 44,15 | 43,23 | 43,69 | -0,14% | 209.473,00 |
| 29.11.2024 | 44,39 | 44,43 | 43,25 | 43,75 | -0,48% | 126.679,00 |
| 27.11.2024 | 44,75 | 44,75 | 43,86 | 43,96 | -0,75% | 171.177,00 |
| 26.11.2024 | 44,66 | 45,28 | 44,21 | 44,29 | -1,51% | 177.019,00 |
| 25.11.2024 | 44,92 | 46,13 | 44,68 | 44,97 | 2,09% | 281.196,00 |
| 22.11.2024 | 43,43 | 44,19 | 43,32 | 44,05 | 1,43% | 193.872,00 |
| 21.11.2024 | 42,78 | 43,91 | 42,76 | 43,43 | 1,66% | 46.881,00 |
| 20.11.2024 | 42,71 | 42,93 | 42,06 | 42,72 | -0,33% | 172.876,00 |
| 19.11.2024 | 42,57 | 43,25 | 42,55 | 42,86 | -1,04% | 123.731,00 |
| 18.11.2024 | 43,36 | 43,73 | 43,15 | 43,31 | -0,39% | 172.225,00 |
| 15.11.2024 | 43,72 | 44,00 | 42,75 | 43,48 | 0,07% | 240.375,00 |
| 14.11.2024 | 43,77 | 44,09 | 43,18 | 43,45 | -0,25% | 206.482,00 |
| 13.11.2024 | 44,45 | 45,08 | 43,49 | 43,56 | -2,22% | 277.698,00 |
| 12.11.2024 | 44,33 | 44,98 | 43,50 | 44,55 | 0,18% | 421.187,00 |
| 11.11.2024 | 43,58 | 44,67 | 43,03 | 44,47 | 3,56% | 356.221,00 |
| 08.11.2024 | 42,94 | 43,39 | 42,16 | 42,94 | 0,56% | 350.888,00 |