31,000€
-1,90%
Echtzeit-Aktienkurs First Merchants Corp
Bid:
Ask:
Aktienkurse zur First Merchants Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 31,60 | 31,70 | 31,10 | 31,30 | -0,63% | - |
| 29.04.2024 | 31,90 | 32,30 | 31,50 | 31,50 | -1,25% | - |
| 26.04.2024 | 32,20 | 32,70 | 29,20 | 31,90 | -0,62% | - |
| 25.04.2024 | 32,70 | 32,80 | 29,60 | 32,10 | -1,83% | - |
| 24.04.2024 | 32,50 | 32,70 | 29,80 | 32,70 | 0,62% | - |
| 23.04.2024 | 31,60 | 32,70 | 31,40 | 32,50 | 1,88% | - |
| 22.04.2024 | 32,00 | 32,20 | 31,50 | 31,90 | 0,00% | - |
| 19.04.2024 | 30,80 | 32,00 | 28,60 | 31,90 | 3,24% | - |
| 18.04.2024 | 30,50 | 31,10 | 28,10 | 30,90 | 1,64% | - |
| 17.04.2024 | 30,60 | 31,20 | 28,60 | 30,40 | 0,00% | - |
| 16.04.2024 | 31,00 | 31,00 | 28,70 | 30,40 | -1,62% | - |
| 15.04.2024 | 31,20 | 31,60 | 30,50 | 30,90 | -0,64% | - |
| 12.04.2024 | 31,10 | 31,30 | 30,90 | 31,10 | 1,63% | - |
| 11.04.2024 | 30,70 | 31,10 | 28,40 | 30,60 | -0,33% | - |
| 10.04.2024 | 31,40 | 31,90 | 30,30 | 30,70 | -3,15% | - |
| 09.04.2024 | 31,00 | 31,90 | 31,00 | 31,70 | 1,28% | - |
| 08.04.2024 | 31,00 | 31,50 | 28,60 | 31,30 | 0,97% | - |
| 05.04.2024 | 30,80 | 31,30 | 30,80 | 31,00 | -0,32% | - |
| 04.04.2024 | 30,90 | 31,50 | 28,30 | 31,10 | 0,65% | - |
| 03.04.2024 | 31,20 | 31,40 | 28,40 | 30,90 | -1,28% | - |
| 02.04.2024 | 31,60 | 32,00 | 29,10 | 31,30 | -2,80% | - |
| 28.03.2024 | 32,00 | 32,70 | 22,90 | 32,20 | 41,23% | - |
| 27.03.2024 | 30,60 | 32,10 | 22,80 | 22,80 | 0,88% | - |
| 26.03.2024 | 31,00 | 31,30 | 22,60 | 22,60 | -28,03% | - |
| 25.03.2024 | 30,90 | 31,80 | 22,05 | 31,40 | 1,29% | - |
| 22.03.2024 | 31,80 | 31,80 | 22,65 | 31,00 | -2,21% | - |
| 21.03.2024 | 31,00 | 31,90 | 22,70 | 31,70 | 0,32% | - |
| 20.03.2024 | 30,30 | 31,60 | 27,80 | 31,60 | 48,36% | - |
| 19.03.2024 | 29,60 | 30,40 | 21,30 | 21,30 | -4,70% | - |
| 18.03.2024 | 29,80 | 30,30 | 22,35 | 22,35 | -0,22% | - |
| 15.03.2024 | 30,00 | 30,60 | 13,30 | 22,40 | 0,22% | - |
| 14.03.2024 | 30,80 | 30,90 | 22,35 | 22,35 | -28,59% | - |
| 13.03.2024 | 30,80 | 31,50 | 22,40 | 31,30 | 1,29% | - |
| 12.03.2024 | 31,30 | 31,40 | 30,60 | 30,90 | 37,33% | - |
| 11.03.2024 | 31,70 | 31,90 | 22,50 | 22,50 | -29,02% | - |
| 08.03.2024 | 31,60 | 32,10 | 31,40 | 31,70 | 0,63% | - |
| 07.03.2024 | 31,20 | 32,50 | 31,20 | 31,50 | 0,32% | - |
| 06.03.2024 | 32,00 | 32,50 | 30,60 | 31,40 | -2,79% | - |
| 05.03.2024 | 31,20 | 32,70 | 31,20 | 32,30 | 3,19% | - |
| 04.03.2024 | 30,20 | 32,70 | 30,20 | 31,30 | 3,30% | - |
| 01.03.2024 | 30,40 | 30,80 | 29,80 | 30,30 | -1,30% | - |
| 29.02.2024 | 30,70 | 31,20 | 29,00 | 30,70 | 0,33% | - |
| 28.02.2024 | 30,90 | 30,90 | 30,50 | 30,60 | -0,97% | 20,00 |
| 27.02.2024 | 31,00 | 31,50 | 28,50 | 30,90 | -0,32% | - |
| 26.02.2024 | 31,40 | 31,80 | 30,90 | 31,00 | -1,59% | - |
| 23.02.2024 | 31,30 | 31,90 | 31,00 | 31,50 | 0,64% | - |
| 22.02.2024 | 31,60 | 31,70 | 31,10 | 31,30 | -0,63% | - |
| 21.02.2024 | 31,20 | 31,60 | 28,80 | 31,50 | 0,00% | - |
| 20.02.2024 | 31,60 | 31,90 | 29,50 | 31,50 | -1,25% | - |
| 19.02.2024 | 31,90 | 32,00 | 31,80 | 31,90 | 0,00% | - |
| 16.02.2024 | 32,40 | 32,50 | 29,90 | 31,90 | -1,85% | - |
| 15.02.2024 | 31,50 | 32,70 | 28,90 | 32,50 | 3,83% | - |
| 14.02.2024 | 30,80 | 31,40 | 30,70 | 31,30 | 1,95% | - |
| 13.02.2024 | 32,00 | 32,10 | 30,30 | 30,70 | -4,06% | - |
| 12.02.2024 | 31,40 | 32,50 | 29,50 | 32,00 | 3,23% | - |
| 09.02.2024 | 31,20 | 31,50 | 30,60 | 31,00 | -0,32% | - |
| 08.02.2024 | 30,80 | 31,40 | 30,80 | 31,10 | -0,64% | - |
| 07.02.2024 | 31,20 | 31,50 | 28,80 | 31,30 | 0,64% | - |
| 06.02.2024 | 30,60 | 31,30 | 30,40 | 31,10 | 0,65% | - |
| 05.02.2024 | 31,20 | 31,40 | 30,50 | 30,90 | -1,28% | - |
| 02.02.2024 | 31,00 | 31,50 | 29,30 | 31,30 | 0,97% | - |
| 01.02.2024 | 31,50 | 31,70 | 30,20 | 31,00 | -0,96% | - |
| 31.01.2024 | 32,00 | 32,70 | 31,20 | 31,30 | -3,10% | - |
| 30.01.2024 | 32,50 | 32,60 | 31,60 | 32,30 | -0,62% | - |
| 29.01.2024 | 31,80 | 32,70 | 31,80 | 32,50 | 1,25% | - |
| 26.01.2024 | 32,30 | 32,40 | 31,40 | 32,10 | -0,31% | - |
| 25.01.2024 | 32,80 | 33,90 | 32,10 | 32,20 | -2,72% | - |
| 24.01.2024 | 33,20 | 33,40 | 31,70 | 33,10 | 0,00% | - |
| 23.01.2024 | 33,20 | 34,00 | 32,20 | 33,10 | -1,19% | - |
| 22.01.2024 | 32,20 | 33,50 | 31,70 | 33,50 | 3,08% | - |
| 19.01.2024 | 31,60 | 32,60 | 31,60 | 32,50 | 1,56% | - |
| 18.01.2024 | 31,60 | 32,10 | 31,30 | 32,00 | 0,95% | - |
| 17.01.2024 | 31,40 | 31,70 | 31,00 | 31,70 | 0,32% | - |
| 16.01.2024 | 31,60 | 31,90 | 31,00 | 31,60 | -0,63% | - |
| 15.01.2024 | 31,40 | 31,90 | 31,40 | 31,80 | 0,00% | - |
| 12.01.2024 | 32,00 | 32,60 | 31,50 | 31,80 | -0,93% | - |
| 11.01.2024 | 32,20 | 32,60 | 31,50 | 32,10 | -1,23% | - |
| 10.01.2024 | 32,60 | 32,70 | 32,10 | 32,50 | -0,61% | - |
| 09.01.2024 | 32,80 | 32,90 | 32,30 | 32,70 | -0,61% | - |
| 08.01.2024 | 33,00 | 33,20 | 31,90 | 32,90 | -0,60% | - |
| 05.01.2024 | 32,80 | 33,30 | 32,50 | 33,10 | 0,91% | - |
| 04.01.2024 | 32,40 | 33,10 | 32,10 | 32,80 | 0,31% | - |
| 03.01.2024 | 33,80 | 34,00 | 32,60 | 32,70 | -3,54% | - |
| 02.01.2024 | 24,70 | 34,50 | 24,60 | 33,90 | -0,59% | - |
| 29.12.2023 | 33,60 | 34,20 | 33,60 | 34,10 | 0,29% | - |
| 28.12.2023 | 33,80 | 34,40 | 33,80 | 34,00 | -0,29% | - |
| 27.12.2023 | 33,80 | 34,40 | 33,80 | 34,10 | 0,59% | - |
| 22.12.2023 | 33,40 | 34,10 | 33,40 | 33,90 | 1,19% | - |
| 21.12.2023 | 33,80 | 34,00 | 31,10 | 33,50 | -0,59% | - |
| 20.12.2023 | 34,10 | 34,50 | 33,40 | 33,70 | -0,59% | - |
| 19.12.2023 | 33,40 | 34,10 | 31,40 | 33,90 | 2,11% | - |
| 18.12.2023 | 33,80 | 33,90 | 32,60 | 33,20 | -1,48% | - |
| 15.12.2023 | 34,20 | 34,50 | 33,50 | 33,70 | -1,17% | - |
| 14.12.2023 | 33,70 | 34,80 | 32,90 | 34,10 | 1,19% | - |
| 13.12.2023 | 31,80 | 33,70 | 31,10 | 33,70 | 6,31% | - |
| 12.12.2023 | 31,60 | 32,10 | 29,70 | 31,70 | -0,63% | - |
| 11.12.2023 | 31,90 | 32,30 | 29,60 | 31,90 | 0,00% | - |
| 08.12.2023 | 31,50 | 32,10 | 29,80 | 31,90 | 4,93% | - |
| 07.12.2023 | 30,70 | 31,50 | 30,40 | 30,40 | -0,98% | - |
| 06.12.2023 | 30,40 | 31,50 | 29,10 | 30,70 | 1,66% | - |