43,240$
-0,05%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 43,16 | 43,80 | 42,80 | 43,24 | -0,05% | 279.051,00 |
| 29.07.2026 | 43,18 | 43,72 | 43,06 | 43,26 | -0,37% | 460.327,00 |
| 28.07.2026 | 42,94 | 43,71 | 42,39 | 43,42 | 1,76% | 392.101,00 |
| 27.07.2026 | 43,21 | 43,67 | 42,36 | 42,67 | -1,18% | 599.759,00 |
| 24.07.2026 | 42,11 | 43,38 | 41,55 | 43,18 | 3,08% | 595.121,00 |
| 23.07.2026 | 41,16 | 42,03 | 40,43 | 41,89 | -4,25% | 1.204.680,00 |
| 22.07.2026 | 43,90 | 44,02 | 43,45 | 43,75 | -0,64% | 555.018,00 |
| 21.07.2026 | 44,14 | 44,32 | 43,56 | 44,03 | -0,65% | 430.012,00 |
| 20.07.2026 | 44,51 | 44,59 | 44,02 | 44,32 | -0,61% | 431.247,00 |
| 17.07.2026 | 44,96 | 45,31 | 44,21 | 44,59 | -1,46% | 456.102,00 |
| 16.07.2026 | 43,78 | 45,33 | 43,48 | 45,25 | 3,36% | 583.690,00 |
| 15.07.2026 | 43,50 | 44,28 | 43,21 | 43,78 | 1,11% | 373.570,00 |
| 14.07.2026 | 43,30 | 43,62 | 43,10 | 43,30 | 0,00% | 450.644,00 |
| 13.07.2026 | 43,20 | 43,50 | 43,08 | 43,30 | 0,46% | 465.560,00 |
| 10.07.2026 | 42,59 | 43,27 | 42,36 | 43,10 | 1,29% | 426.639,00 |
| 09.07.2026 | 42,39 | 42,87 | 42,27 | 42,55 | 0,90% | 546.674,00 |
| 08.07.2026 | 42,78 | 42,84 | 41,92 | 42,17 | -1,61% | 395.843,00 |
| 07.07.2026 | 43,43 | 43,64 | 42,84 | 42,86 | -1,36% | 257.491,00 |
| 06.07.2026 | 43,31 | 43,71 | 43,10 | 43,45 | 0,02% | 330.702,00 |
| 02.07.2026 | 44,59 | 44,59 | 43,10 | 43,44 | -1,99% | 402.645,00 |
| 01.07.2026 | 43,82 | 44,50 | 43,48 | 44,32 | 1,37% | 510.718,00 |
| 30.06.2026 | 43,11 | 43,86 | 43,03 | 43,72 | 0,64% | 457.154,00 |
| 29.06.2026 | 43,42 | 43,59 | 41,74 | 43,44 | -0,55% | 359.800,00 |
| 26.06.2026 | 43,67 | 44,23 | 43,29 | 43,68 | 0,71% | 1.955.013,00 |
| 25.06.2026 | 42,87 | 43,37 | 42,41 | 43,37 | 1,83% | 314.252,00 |
| 24.06.2026 | 41,89 | 42,83 | 41,81 | 42,59 | 1,62% | 444.997,00 |
| 23.06.2026 | 41,28 | 42,10 | 41,25 | 41,91 | 1,77% | 371.521,00 |
| 22.06.2026 | 40,65 | 41,48 | 40,56 | 41,18 | 1,13% | 474.737,00 |
| 18.06.2026 | 41,06 | 41,38 | 40,57 | 40,72 | 0,32% | 740.854,00 |
| 17.06.2026 | 41,17 | 41,55 | 40,23 | 40,59 | -1,60% | 415.914,00 |
| 16.06.2026 | 41,42 | 42,00 | 40,97 | 41,25 | 0,23% | 278.579,00 |
| 15.06.2026 | 42,28 | 42,52 | 40,99 | 41,16 | -2,22% | 294.344,00 |
| 12.06.2026 | 41,46 | 42,12 | 41,35 | 42,09 | 2,14% | 304.933,00 |
| 11.06.2026 | 41,42 | 41,62 | 40,92 | 41,21 | 0,17% | 272.649,00 |
| 10.06.2026 | 40,86 | 41,47 | 40,74 | 41,14 | 1,32% | 310.972,00 |
| 09.06.2026 | 40,26 | 41,29 | 40,11 | 40,61 | 1,46% | 331.138,00 |
| 08.06.2026 | 40,04 | 40,49 | 39,86 | 40,02 | 0,23% | 259.579,00 |
| 05.06.2026 | 39,73 | 40,31 | 39,72 | 39,93 | -0,42% | 286.333,00 |
| 04.06.2026 | 39,53 | 40,21 | 39,47 | 40,10 | 3,06% | 291.200,00 |
| 03.06.2026 | 39,86 | 39,95 | 38,86 | 38,91 | -3,04% | 400.761,00 |
| 02.06.2026 | 39,40 | 40,26 | 39,40 | 40,13 | 1,52% | 309.736,00 |
| 01.06.2026 | 40,02 | 40,17 | 39,39 | 39,53 | -1,91% | 391.832,00 |
| 29.05.2026 | 40,48 | 40,66 | 40,11 | 40,30 | -0,52% | 296.554,00 |
| 28.05.2026 | 40,17 | 40,52 | 39,78 | 40,51 | 0,70% | 267.755,00 |
| 27.05.2026 | 41,02 | 41,18 | 40,08 | 40,23 | -1,81% | 303.234,00 |
| 26.05.2026 | 40,40 | 40,98 | 40,10 | 40,97 | 2,07% | 404.499,00 |
| 22.05.2026 | 40,31 | 40,43 | 39,97 | 40,14 | -0,17% | 304.063,00 |
| 21.05.2026 | 39,93 | 40,30 | 39,65 | 40,21 | 0,28% | 256.833,00 |
| 20.05.2026 | 39,56 | 40,39 | 39,37 | 40,10 | 1,29% | 370.956,00 |
| 19.05.2026 | 39,58 | 39,75 | 39,08 | 39,59 | -0,05% | 227.266,00 |
| 18.05.2026 | 39,10 | 39,77 | 39,10 | 39,61 | 1,30% | 254.193,00 |
| 15.05.2026 | 39,71 | 39,75 | 38,77 | 39,10 | -1,68% | 334.124,00 |
| 14.05.2026 | 39,71 | 40,16 | 39,08 | 39,77 | 0,79% | 254.544,00 |
| 13.05.2026 | 39,68 | 39,96 | 39,35 | 39,46 | -1,20% | 393.277,00 |
| 12.05.2026 | 39,99 | 40,05 | 39,28 | 39,94 | 0,10% | 344.913,00 |
| 11.05.2026 | 40,47 | 40,47 | 39,62 | 39,90 | -1,26% | 377.448,00 |
| 08.05.2026 | 40,64 | 40,71 | 40,35 | 40,41 | -0,25% | 249.478,00 |
| 07.05.2026 | 40,75 | 41,09 | 40,40 | 40,51 | -0,52% | 255.095,00 |
| 06.05.2026 | 40,88 | 41,09 | 40,55 | 40,72 | 0,47% | 326.846,00 |
| 05.05.2026 | 40,10 | 40,81 | 40,04 | 40,53 | 1,25% | 210.378,00 |
| 04.05.2026 | 40,14 | 40,56 | 39,90 | 40,03 | -0,96% | 311.970,00 |
| 01.05.2026 | 40,45 | 40,82 | 39,97 | 40,42 | 0,00% | 261.393,00 |
| 30.04.2026 | 39,53 | 40,72 | 39,51 | 40,42 | 1,51% | 378.238,00 |
| 29.04.2026 | 40,21 | 40,44 | 39,65 | 39,82 | -1,63% | 365.620,00 |
| 28.04.2026 | 40,64 | 40,87 | 40,32 | 40,48 | 0,42% | 319.248,00 |
| 27.04.2026 | 39,59 | 40,52 | 39,59 | 40,31 | 1,82% | 308.594,00 |
| 24.04.2026 | 39,70 | 39,74 | 39,10 | 39,59 | -0,28% | 565.039,00 |
| 23.04.2026 | 39,56 | 40,26 | 39,38 | 39,70 | -1,51% | 441.672,00 |
| 22.04.2026 | 40,45 | 40,88 | 40,18 | 40,31 | -0,12% | 345.139,00 |
| 21.04.2026 | 41,40 | 41,40 | 40,25 | 40,36 | -2,09% | 282.835,00 |
| 20.04.2026 | 41,04 | 41,59 | 41,03 | 41,22 | 0,19% | 293.887,00 |
| 17.04.2026 | 40,56 | 41,72 | 40,50 | 41,14 | 2,70% | 443.420,00 |
| 16.04.2026 | 40,40 | 40,55 | 40,00 | 40,06 | -1,14% | 284.206,00 |
| 15.04.2026 | 40,82 | 40,87 | 40,28 | 40,52 | -0,83% | 346.208,00 |
| 14.04.2026 | 41,03 | 41,14 | 40,51 | 40,86 | -0,66% | 316.622,00 |
| 13.04.2026 | 41,15 | 41,15 | 40,68 | 41,13 | 0,15% | 263.293,00 |
| 10.04.2026 | 41,27 | 41,34 | 40,85 | 41,07 | -0,96% | 348.582,00 |
| 09.04.2026 | 40,67 | 41,70 | 40,59 | 41,47 | 1,52% | 452.990,00 |
| 08.04.2026 | 40,94 | 41,30 | 40,53 | 40,85 | 2,13% | 515.134,00 |
| 07.04.2026 | 39,78 | 40,18 | 39,68 | 40,00 | 0,05% | 371.957,00 |
| 06.04.2026 | 39,40 | 40,03 | 39,19 | 39,98 | 1,39% | 284.596,00 |
| 02.04.2026 | 38,78 | 39,57 | 38,63 | 39,43 | 0,23% | 423.885,00 |
| 01.04.2026 | 38,95 | 39,63 | 38,60 | 39,34 | 1,60% | 311.984,00 |
| 31.03.2026 | 38,64 | 39,00 | 38,21 | 38,72 | 1,51% | 507.026,00 |
| 30.03.2026 | 38,03 | 38,25 | 37,86 | 38,15 | 0,78% | 300.290,00 |
| 27.03.2026 | 37,98 | 38,32 | 37,38 | 37,85 | -1,10% | 349.920,00 |
| 26.03.2026 | 37,97 | 38,31 | 36,13 | 38,27 | 0,24% | 218.010,00 |
| 25.03.2026 | 38,30 | 38,43 | 37,92 | 38,18 | 0,51% | 364.102,00 |
| 24.03.2026 | 37,74 | 38,29 | 37,45 | 37,99 | 0,36% | 515.953,00 |
| 23.03.2026 | 37,61 | 38,37 | 37,12 | 37,85 | 3,53% | 504.706,00 |
| 20.03.2026 | 36,75 | 36,79 | 36,34 | 36,56 | -0,11% | 995.565,00 |
| 19.03.2026 | 36,28 | 36,99 | 36,13 | 36,60 | 0,30% | 475.259,00 |
| 18.03.2026 | 36,36 | 36,65 | 36,20 | 36,49 | -0,49% | 404.530,00 |
| 17.03.2026 | 36,98 | 37,21 | 36,38 | 36,67 | -0,24% | 425.087,00 |
| 16.03.2026 | 36,78 | 37,07 | 36,65 | 36,76 | 0,91% | 385.763,00 |
| 13.03.2026 | 36,88 | 37,17 | 36,16 | 36,43 | -0,33% | 597.468,00 |
| 12.03.2026 | 36,16 | 36,86 | 35,92 | 36,55 | -1,06% | 535.401,00 |
| 11.03.2026 | 37,21 | 37,40 | 36,52 | 36,94 | -1,20% | 359.838,00 |
| 10.03.2026 | 36,90 | 38,00 | 36,33 | 37,39 | 1,27% | 609.374,00 |
| 09.03.2026 | 36,89 | 37,17 | 35,71 | 36,92 | -1,68% | 543.621,00 |