35,800€
0,90%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 35,53 | 35,86 | 35,37 | 35,80 | 0,90% | - |
27.03.2024 | 34,89 | 35,63 | 34,89 | 35,48 | 1,52% | - |
26.03.2024 | 35,40 | 35,55 | 34,89 | 34,95 | -1,16% | - |
25.03.2024 | 35,18 | 35,53 | 35,18 | 35,36 | -0,08% | - |
22.03.2024 | 35,24 | 35,71 | 35,24 | 35,39 | 0,23% | - |
21.03.2024 | 35,17 | 35,53 | 34,85 | 35,31 | 1,09% | - |
20.03.2024 | 35,25 | 35,51 | 34,83 | 34,93 | -0,91% | - |
19.03.2024 | 35,14 | 35,47 | 35,06 | 35,25 | 0,51% | - |
18.03.2024 | 34,83 | 35,16 | 34,76 | 35,07 | 0,52% | - |
15.03.2024 | 34,93 | 35,20 | 34,79 | 34,89 | -0,03% | - |
14.03.2024 | 35,08 | 35,10 | 34,60 | 34,90 | 0,20% | - |
13.03.2024 | 34,68 | 35,13 | 34,62 | 34,83 | 0,35% | - |
12.03.2024 | 35,11 | 35,35 | 34,61 | 34,71 | -1,56% | - |
11.03.2024 | 34,81 | 35,29 | 34,67 | 35,26 | 1,29% | 45,00 |
08.03.2024 | 34,57 | 34,91 | 34,35 | 34,81 | 0,69% | - |
07.03.2024 | 34,37 | 34,75 | 34,26 | 34,57 | 0,49% | - |
06.03.2024 | 34,10 | 34,60 | 33,87 | 34,40 | 0,94% | - |
05.03.2024 | 34,33 | 34,75 | 33,99 | 34,08 | -0,73% | - |
04.03.2024 | 33,77 | 34,38 | 33,32 | 34,33 | 1,99% | - |
01.03.2024 | 33,86 | 33,93 | 33,31 | 33,66 | -0,65% | - |
29.02.2024 | 33,99 | 34,29 | 33,80 | 33,88 | -0,32% | - |
28.02.2024 | 34,14 | 34,19 | 33,85 | 33,99 | -0,06% | - |
27.02.2024 | 33,62 | 34,03 | 33,54 | 34,01 | 1,01% | - |
26.02.2024 | 34,52 | 34,52 | 33,59 | 33,67 | -2,58% | - |
23.02.2024 | 34,47 | 34,80 | 34,31 | 34,56 | 0,20% | - |
22.02.2024 | 34,95 | 35,02 | 34,44 | 34,49 | -1,34% | - |
21.02.2024 | 34,37 | 35,03 | 34,26 | 34,96 | 1,75% | - |
20.02.2024 | 34,69 | 34,77 | 34,33 | 34,36 | -0,95% | - |
19.02.2024 | 34,70 | 34,76 | 34,67 | 34,69 | 0,14% | - |
16.02.2024 | 34,63 | 34,72 | 34,22 | 34,64 | 0,06% | - |
15.02.2024 | 34,43 | 34,77 | 34,12 | 34,62 | 0,64% | - |
14.02.2024 | 34,50 | 34,63 | 34,30 | 34,40 | -0,17% | - |
13.02.2024 | 35,06 | 35,22 | 34,17 | 34,46 | -1,51% | - |
12.02.2024 | 34,68 | 35,06 | 34,33 | 34,99 | 1,13% | - |
09.02.2024 | 33,23 | 34,82 | 33,09 | 34,60 | 4,19% | - |
08.02.2024 | 33,26 | 33,53 | 32,84 | 33,21 | -0,18% | - |
07.02.2024 | 33,30 | 33,44 | 33,09 | 33,27 | 0,06% | - |
06.02.2024 | 33,87 | 33,87 | 33,19 | 33,25 | -1,48% | - |
05.02.2024 | 34,11 | 34,25 | 33,67 | 33,75 | -1,06% | 25,00 |
02.02.2024 | 34,33 | 34,49 | 33,74 | 34,11 | -0,67% | - |
01.02.2024 | 33,91 | 34,37 | 33,57 | 34,34 | 1,00% | - |
31.01.2024 | 33,97 | 34,27 | 33,81 | 34,00 | 0,38% | - |
30.01.2024 | 33,70 | 34,14 | 33,57 | 33,87 | -0,24% | - |
29.01.2024 | 33,50 | 34,00 | 33,45 | 33,95 | 1,25% | 145,00 |
26.01.2024 | 33,86 | 33,86 | 33,37 | 33,53 | -0,33% | - |
25.01.2024 | 33,08 | 33,68 | 32,97 | 33,64 | 1,85% | - |
24.01.2024 | 33,81 | 33,86 | 32,92 | 33,03 | -2,36% | - |
23.01.2024 | 33,72 | 34,00 | 33,61 | 33,83 | 0,21% | - |
22.01.2024 | 33,87 | 34,27 | 33,69 | 33,76 | -0,56% | - |
19.01.2024 | 34,28 | 34,30 | 33,72 | 33,95 | -0,59% | - |
18.01.2024 | 34,44 | 34,44 | 34,04 | 34,15 | -0,64% | - |
17.01.2024 | 34,80 | 35,08 | 34,18 | 34,37 | -1,26% | - |
16.01.2024 | 35,01 | 35,17 | 34,65 | 34,81 | -0,57% | - |
15.01.2024 | 35,04 | 35,07 | 34,99 | 35,01 | 0,09% | - |
12.01.2024 | 34,65 | 35,08 | 34,61 | 34,98 | 0,89% | - |
11.01.2024 | 35,31 | 35,40 | 34,53 | 34,67 | -1,70% | - |
10.01.2024 | 35,24 | 35,43 | 35,02 | 35,27 | 0,09% | - |
09.01.2024 | 35,05 | 35,29 | 34,69 | 35,24 | 0,60% | - |
08.01.2024 | 34,68 | 35,04 | 34,53 | 35,03 | 0,55% | - |
05.01.2024 | 34,57 | 34,86 | 34,34 | 34,84 | 1,07% | - |
04.01.2024 | 34,57 | 34,91 | 34,34 | 34,47 | -0,29% | - |
03.01.2024 | 34,19 | 34,64 | 34,06 | 34,57 | 1,23% | - |
02.01.2024 | 33,06 | 34,19 | 32,95 | 34,15 | 3,30% | 25,00 |
29.12.2023 | 33,00 | 33,14 | 32,99 | 33,06 | 0,00% | - |
28.12.2023 | 32,58 | 33,16 | 32,58 | 33,06 | 1,13% | - |
27.12.2023 | 32,90 | 33,00 | 32,51 | 32,69 | -0,64% | - |
22.12.2023 | 32,99 | 33,37 | 32,84 | 32,90 | -0,30% | 200,00 |
21.12.2023 | 33,08 | 33,34 | 32,82 | 33,00 | -0,30% | - |
20.12.2023 | 33,42 | 33,93 | 33,10 | 33,10 | -1,63% | 70,00 |
19.12.2023 | 33,51 | 34,04 | 33,45 | 33,65 | -0,24% | - |
18.12.2023 | 34,00 | 34,08 | 33,65 | 33,73 | -0,74% | - |
15.12.2023 | 34,46 | 34,86 | 33,78 | 33,98 | -1,22% | - |
14.12.2023 | 35,41 | 35,48 | 34,38 | 34,40 | -2,77% | - |
13.12.2023 | 34,28 | 35,46 | 34,10 | 35,38 | 2,95% | - |
12.12.2023 | 34,62 | 34,74 | 34,01 | 34,37 | -0,78% | - |
11.12.2023 | 34,42 | 34,88 | 34,36 | 34,64 | 0,51% | - |
08.12.2023 | 34,56 | 34,80 | 34,17 | 34,46 | 0,17% | - |
07.12.2023 | 34,93 | 34,93 | 34,24 | 34,40 | -1,12% | - |
06.12.2023 | 34,31 | 34,82 | 34,17 | 34,79 | 1,34% | - |
05.12.2023 | 34,30 | 34,41 | 33,97 | 34,33 | 0,03% | - |
04.12.2023 | 34,27 | 34,57 | 34,16 | 34,32 | 0,03% | - |
01.12.2023 | 33,87 | 34,35 | 33,81 | 34,31 | 1,06% | - |
30.11.2023 | 33,71 | 34,05 | 33,54 | 33,95 | 0,83% | - |
29.11.2023 | 33,93 | 34,12 | 33,53 | 33,67 | -1,00% | - |
28.11.2023 | 34,00 | 34,49 | 33,94 | 34,01 | -0,64% | - |
27.11.2023 | 34,40 | 34,48 | 34,13 | 34,23 | -0,49% | - |
24.11.2023 | 34,45 | 34,50 | 34,25 | 34,40 | -0,15% | - |
23.11.2023 | 34,48 | 34,49 | 34,38 | 34,45 | -0,23% | - |
22.11.2023 | 34,55 | 34,74 | 34,34 | 34,53 | 0,03% | - |
21.11.2023 | 34,27 | 34,53 | 33,92 | 34,52 | 1,02% | - |
20.11.2023 | 33,80 | 34,23 | 33,49 | 34,17 | 0,23% | - |
17.11.2023 | 34,13 | 34,34 | 33,96 | 34,09 | -0,29% | - |
16.11.2023 | 33,94 | 34,35 | 33,79 | 34,19 | 0,65% | - |
15.11.2023 | 33,67 | 34,17 | 33,41 | 33,97 | 1,01% | - |
14.11.2023 | 32,83 | 33,69 | 32,71 | 33,63 | 2,56% | - |
13.11.2023 | 32,95 | 33,13 | 32,65 | 32,79 | -0,88% | - |
10.11.2023 | 33,06 | 33,37 | 33,03 | 33,08 | -0,30% | - |
09.11.2023 | 33,33 | 33,62 | 33,12 | 33,18 | -0,44% | - |
08.11.2023 | 33,74 | 33,90 | 32,98 | 33,33 | -1,23% | - |
07.11.2023 | 33,56 | 33,86 | 33,48 | 33,74 | 0,60% | 20,00 |