37,300€
-2,36%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 37,30 | 37,70 | 36,90 | 37,30 | 0,00% | - |
24.04.2025 | 37,30 | 37,90 | 36,90 | 37,30 | -2,36% | - |
23.04.2025 | 38,20 | 38,40 | 38,20 | 38,20 | 2,69% | 366,00 |
22.04.2025 | 36,40 | 37,20 | 36,40 | 37,20 | 1,09% | 543,00 |
17.04.2025 | 36,00 | 36,80 | 35,60 | 36,80 | 2,22% | 752,00 |
16.04.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -1,10% | 1.001,00 |
15.04.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 0,55% | 253,00 |
14.04.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 2,26% | 251,00 |
11.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 144,00 |
10.04.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 0,56% | 501,00 |
08.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 170,00 |
07.04.2025 | 34,60 | 35,40 | 34,60 | 35,40 | -1,67% | 101,00 |
04.04.2025 | 37,00 | 37,00 | 36,00 | 36,00 | -3,74% | 1.435,00 |
03.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 570,00 |
02.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 1,00 |
01.04.2025 | 37,60 | 37,60 | 37,20 | 37,20 | 0,00% | 136,00 |
31.03.2025 | 36,80 | 37,40 | 36,80 | 37,20 | 0,54% | 470,00 |
28.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 35,00 |
27.03.2025 | 35,80 | 36,60 | 35,80 | 36,60 | 2,23% | 780,00 |
26.03.2025 | 34,80 | 35,80 | 34,80 | 35,80 | 1,70% | 116,00 |
25.03.2025 | 35,20 | 35,20 | 35,00 | 35,20 | -4,35% | 360,00 |
24.03.2025 | 36,80 | 36,80 | 36,40 | 36,80 | 0,55% | 538,00 |
20.03.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 0,55% | 1.116,00 |
19.03.2025 | 37,00 | 37,00 | 36,40 | 36,40 | 0,55% | 1.411,00 |
18.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 611,00 |
17.03.2025 | 36,40 | 36,80 | 36,20 | 36,60 | 2,23% | 530,00 |
14.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 50,00 |
13.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 750,00 |
12.03.2025 | 36,00 | 36,00 | 35,00 | 35,00 | -2,78% | 820,00 |
11.03.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 0,00% | 528,00 |
10.03.2025 | 35,40 | 36,00 | 35,40 | 36,00 | 1,69% | 265,00 |
07.03.2025 | 35,20 | 35,60 | 35,20 | 35,40 | -0,56% | 562,00 |
06.03.2025 | 35,40 | 35,60 | 35,20 | 35,60 | 0,00% | 1.250,00 |
05.03.2025 | 36,00 | 36,00 | 35,60 | 35,60 | -5,32% | 99,00 |
04.03.2025 | 37,40 | 38,00 | 36,60 | 37,60 | 1,08% | 2.983,00 |
03.03.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | 301,00 |
28.02.2025 | 37,40 | 37,40 | 36,60 | 37,20 | -1,06% | 688,00 |
27.02.2025 | 39,40 | 39,60 | 37,40 | 37,60 | -7,84% | 1.672,00 |
26.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 45,00 |
25.02.2025 | 40,60 | 40,60 | 40,20 | 40,60 | -0,49% | 244,00 |
24.02.2025 | 40,80 | 40,80 | 40,60 | 40,80 | 0,99% | 194,00 |
21.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | 40,00 |
20.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 250,00 |
19.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | 1,00 |
18.02.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -1,04% | 111,00 |
17.02.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 1,05% | 18,00 |
12.02.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -1,04% | 152,00 |
11.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 78,00 |
10.02.2025 | 38,60 | 38,80 | 38,60 | 38,60 | -1,03% | 263,00 |
07.02.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 1,04% | 398,00 |
06.02.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 0,00% | 198,00 |
05.02.2025 | 38,60 | 38,60 | 38,20 | 38,60 | 0,52% | 122,00 |
04.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 250,00 |
03.02.2025 | 38,60 | 38,80 | 38,00 | 38,80 | 1,04% | 330,00 |
31.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 90,00 |
30.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 520,00 |
29.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | 3,00 |
28.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | 1,00 |
27.01.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 4,30% | 320,00 |
24.01.2025 | 36,80 | 37,20 | 36,80 | 37,20 | -0,53% | 257,00 |
23.01.2025 | 38,00 | 38,00 | 37,40 | 37,40 | -3,61% | 217,00 |
22.01.2025 | 38,80 | 39,20 | 38,80 | 38,80 | 0,00% | 384,00 |
21.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | 3,00 |
17.01.2025 | 39,00 | 39,00 | 38,80 | 38,80 | 1,57% | 61,00 |
15.01.2025 | 38,40 | 38,40 | 38,20 | 38,20 | 0,53% | 295,00 |
13.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 90,00 |
10.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 160,00 |
07.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 2,00 |
06.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 50,00 |
03.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 1,00 |
02.01.2025 | 38,80 | 39,00 | 38,80 | 39,00 | 2,63% | 1.501,00 |
27.12.2024 | 38,20 | 38,20 | 38,00 | 38,00 | 0,00% | 45,00 |
23.12.2024 | 38,40 | 38,40 | 38,00 | 38,00 | 0,00% | 5,00 |
20.12.2024 | 37,60 | 38,00 | 37,60 | 38,00 | 0,00% | 330,00 |
19.12.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 1,06% | 750,00 |
17.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | 39,00 |
16.12.2024 | 38,60 | 38,60 | 38,40 | 38,40 | 0,00% | 3,00 |
13.12.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 0,00% | 39,00 |
09.12.2024 | 38,60 | 38,80 | 38,40 | 38,40 | -1,54% | 11,00 |
06.12.2024 | 38,80 | 39,00 | 38,80 | 39,00 | -1,52% | 319,00 |
04.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | 50,00 |
03.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | 1,00 |
02.12.2024 | 40,80 | 40,80 | 40,40 | 40,40 | 1,00% | 21,00 |
25.11.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -2,44% | 103,00 |
22.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | 130,00 |
21.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | 31,00 |
19.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 250,00 |
18.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 1,00 |
15.11.2024 | 38,80 | 38,80 | 38,20 | 38,80 | -1,52% | 953,00 |
14.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 45,00 |
13.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 10,00 |
12.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 130,00 |
11.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | 637,00 |
08.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 329,00 |
07.11.2024 | 38,20 | 38,40 | 38,00 | 38,00 | -3,06% | 15,00 |
06.11.2024 | 40,00 | 40,00 | 39,00 | 39,20 | 2,62% | 778,00 |
05.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 250,00 |
04.11.2024 | 38,00 | 38,20 | 37,80 | 38,20 | -0,52% | 266,00 |
01.11.2024 | 39,00 | 39,00 | 38,40 | 38,40 | -1,03% | 2.450,00 |
31.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 500,00 |