35,800€
0,56%
Echtzeit-Aktienkurs First Merchants Corp
Bid:
Ask:
Aktienkurse zur First Merchants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 19.10.2026 | 35,60 | 35,80 | 35,60 | 35,60 | 1,71% | 167,00 |
| 16.10.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 15.10.2026 | 34,20 | 34,60 | 34,20 | 34,60 | 0,58% | 169,00 |
| 14.10.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 13.10.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 1,16% | 100,00 |
| 12.10.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 09.10.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 08.10.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 07.10.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 06.10.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 05.10.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 02.10.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 01.10.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 158,00 |
| 30.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 29.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 28.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 25.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | - |
| 24.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 23.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 22.09.2026 | 35,20 | 35,60 | 35,20 | 35,60 | 0,56% | 100,00 |
| 21.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 18.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 17.09.2026 | 35,80 | 36,20 | 35,80 | 36,20 | 0,00% | 84,00 |
| 16.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 15.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 14.09.2026 | 34,80 | 35,40 | 34,80 | 35,40 | 0,57% | 80,00 |
| 11.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 10.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 81,00 |
| 09.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 08.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 07.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 04.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 03.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 02.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 01.09.2026 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | 200,00 |
| 31.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 28.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 27.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 26.08.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 25.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 24.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 21.08.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 20.08.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 19.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 18.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 17.08.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 14.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 13.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 12.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 11.08.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 10.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 07.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 06.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 05.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 04.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 03.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 31.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 30.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 29.07.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 28.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -5,18% | - |
| 27.07.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 6,04% | - |
| 24.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 23.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -4,74% | - |
| 22.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 21.07.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 20.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 17.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 16.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 15.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 14.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 13.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 10.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 09.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 08.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 07.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 06.07.2026 | 38,40 | 38,40 | 38,00 | 38,00 | 0,00% | 5,00 |
| 03.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 02.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 01.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 30.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 29.06.2026 | 38,80 | 38,80 | 38,60 | 38,60 | 2,12% | 75,00 |
| 26.06.2026 | 37,20 | 37,80 | 37,20 | 37,80 | 0,00% | 80,00 |
| 25.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 24.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 5,14% | - |
| 23.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 22.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 19.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 18.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 17.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 16.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -4,86% | - |
| 15.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 5,11% | - |
| 12.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 11.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 10.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 09.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 08.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 05.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 04.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -3,51% | - |
| 03.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |