38,555€
-0,61%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 38,55 | 38,61 | 38,54 | 38,57 | -0,58% | - |
| 07.05.2026 | 38,81 | 38,81 | 38,79 | 38,79 | -0,54% | 4,00 |
| 06.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,84% | 28,00 |
| 05.05.2026 | 39,73 | 39,73 | 39,73 | 39,73 | 0,33% | 1,00 |
| 04.05.2026 | 40,44 | 40,44 | 39,60 | 39,60 | -0,98% | 63,00 |
| 30.04.2026 | 41,86 | 42,31 | 39,99 | 39,99 | -6,61% | 289,00 |
| 29.04.2026 | 42,82 | 42,82 | 42,82 | 42,82 | 1,83% | 1,00 |
| 28.04.2026 | 42,21 | 42,58 | 42,05 | 42,05 | -0,99% | 88,00 |
| 27.04.2026 | 42,47 | 42,48 | 42,47 | 42,47 | -0,33% | 1.098,00 |
| 23.04.2026 | 42,44 | 42,61 | 42,44 | 42,61 | 0,64% | 13,00 |
| 16.04.2026 | 42,34 | 42,34 | 42,34 | 42,34 | -1,10% | 100,00 |
| 15.04.2026 | 42,88 | 42,88 | 42,79 | 42,81 | -2,55% | 640,00 |
| 10.04.2026 | 43,93 | 43,93 | 43,93 | 43,93 | -1,74% | 1,00 |
| 08.04.2026 | 44,71 | 44,71 | 44,71 | 44,71 | 0,13% | 100,00 |
| 07.04.2026 | 44,65 | 44,65 | 44,65 | 44,65 | 1,48% | 3,00 |
| 01.04.2026 | 44,40 | 44,40 | 44,00 | 44,00 | 0,00% | 26,00 |
| 31.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | 98,00 |
| 26.03.2026 | 43,40 | 43,60 | 43,40 | 43,60 | 1,40% | 2,00 |
| 25.03.2026 | 42,80 | 43,00 | 42,80 | 43,00 | 2,87% | 2,00 |
| 24.03.2026 | 42,20 | 42,20 | 41,80 | 41,80 | 0,00% | 80,00 |
| 23.03.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 6,00 |
| 20.03.2026 | 43,00 | 43,00 | 41,80 | 42,00 | -4,98% | 356,00 |
| 18.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | 120,00 |
| 17.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | 1.090,00 |
| 16.03.2026 | 45,20 | 45,20 | 45,00 | 45,00 | 0,45% | 10,00 |
| 13.03.2026 | 45,00 | 45,00 | 44,80 | 44,80 | 2,28% | 75,00 |
| 10.03.2026 | 44,20 | 44,20 | 43,80 | 43,80 | 0,92% | 5,00 |
| 09.03.2026 | 43,60 | 43,60 | 43,40 | 43,40 | -0,91% | 409,00 |
| 05.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 25,00 |
| 04.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | 1,00 |
| 03.03.2026 | 42,80 | 43,20 | 42,80 | 43,20 | -1,37% | 116,00 |
| 02.03.2026 | 43,00 | 43,80 | 41,80 | 43,80 | 1,86% | 1.845,00 |
| 27.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 200,00 |
| 26.02.2026 | 43,00 | 43,20 | 43,00 | 43,00 | 2,38% | 152,00 |
| 25.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 16,00 |
| 24.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | 15,00 |
| 23.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 40,00 |
| 20.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 228,00 |
| 19.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 50,00 |
| 18.02.2026 | 42,00 | 42,20 | 42,00 | 42,20 | 1,44% | 137,00 |
| 17.02.2026 | 42,60 | 42,80 | 41,60 | 41,60 | -3,26% | 996,00 |
| 16.02.2026 | 42,60 | 43,00 | 42,60 | 43,00 | 2,38% | 367,00 |
| 13.02.2026 | 41,00 | 42,20 | 41,00 | 42,00 | 1,45% | 127,00 |
| 12.02.2026 | 40,20 | 41,40 | 40,20 | 41,40 | 2,48% | 101,00 |
| 11.02.2026 | 39,80 | 40,40 | 39,80 | 40,40 | 3,06% | 4.184,00 |
| 09.02.2026 | 39,20 | 39,80 | 39,20 | 39,20 | -0,51% | 70,00 |
| 06.02.2026 | 40,20 | 40,20 | 39,40 | 39,40 | 0,00% | 335,00 |
| 04.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | 23,00 |
| 03.02.2026 | 40,20 | 40,40 | 40,20 | 40,40 | 1,51% | 288,00 |
| 02.02.2026 | 40,00 | 40,40 | 39,60 | 39,80 | 0,00% | 4.291,00 |
| 29.01.2026 | 39,40 | 39,80 | 39,40 | 39,80 | 0,00% | 90,00 |
| 28.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 30,00 |
| 27.01.2026 | 39,80 | 39,80 | 39,40 | 39,40 | 0,00% | 793,00 |
| 26.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | 152,00 |
| 23.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | 280,00 |
| 22.01.2026 | 39,60 | 40,20 | 39,60 | 40,20 | 1,52% | 92,00 |
| 19.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | 125,00 |
| 16.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 256,00 |
| 15.01.2026 | 39,80 | 40,00 | 39,80 | 40,00 | 0,50% | 41,00 |
| 14.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 4,19% | 14,00 |
| 12.01.2026 | 38,40 | 38,60 | 38,20 | 38,20 | -1,55% | 614,00 |
| 09.01.2026 | 39,00 | 39,00 | 38,80 | 38,80 | 0,52% | 742,00 |
| 08.01.2026 | 37,80 | 38,60 | 37,80 | 38,60 | -0,52% | 101,00 |
| 07.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 3,00 |
| 05.01.2026 | 38,40 | 39,00 | 38,00 | 38,00 | -0,52% | 416,00 |
| 02.01.2026 | 38,40 | 38,40 | 37,80 | 38,20 | -0,52% | 94,00 |
| 30.12.2025 | 38,40 | 38,40 | 38,00 | 38,40 | 0,52% | 37,00 |
| 29.12.2025 | 38,40 | 38,40 | 38,20 | 38,20 | 1,06% | 46,00 |
| 23.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 50,00 |
| 22.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 50,00 |
| 18.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 31,00 |
| 17.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 251,00 |
| 16.12.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -1,06% | 61,00 |
| 15.12.2025 | 38,00 | 38,00 | 37,80 | 37,80 | 0,00% | 81,00 |
| 12.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 150,00 |
| 11.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 10,00 |
| 10.12.2025 | 38,20 | 38,40 | 37,80 | 37,80 | -2,58% | 140,00 |
| 09.12.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 1,04% | 94,00 |
| 08.12.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -1,03% | 284,00 |
| 05.12.2025 | 38,80 | 38,80 | 38,60 | 38,80 | -0,51% | 55,00 |
| 04.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 52,00 |
| 03.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -3,50% | 1,00 |
| 02.12.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 10,00 |
| 01.12.2025 | 41,00 | 41,20 | 40,20 | 40,20 | -1,47% | 89,00 |
| 26.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 86,00 |
| 25.11.2025 | 40,80 | 41,20 | 40,80 | 41,00 | 0,00% | 194,00 |
| 24.11.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | 403,00 |
| 21.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | 30,00 |
| 20.11.2025 | 40,20 | 40,40 | 40,20 | 40,20 | 0,50% | 350,00 |
| 19.11.2025 | 40,00 | 40,20 | 39,60 | 40,00 | -1,48% | 1.050,00 |
| 18.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 40,00 |
| 17.11.2025 | 40,00 | 40,20 | 39,80 | 40,20 | 1,52% | 749,00 |
| 14.11.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,00% | 845,00 |
| 13.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 83,00 |
| 12.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 150,00 |
| 11.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 300,00 |
| 10.11.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 1,53% | 1.071,00 |
| 07.11.2025 | 39,20 | 39,80 | 39,20 | 39,20 | -1,51% | 54,00 |
| 06.11.2025 | 40,00 | 40,00 | 39,80 | 39,80 | -0,50% | 52,00 |
| 05.11.2025 | 40,00 | 40,40 | 39,80 | 40,00 | 0,00% | 883,00 |