34,173$
-0,83%
Echtzeit-Aktienkurs First Merchants Corp.
Bid:
Ask:
Aktienkurse zur First Merchants Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,92 | 34,91 | 33,92 | 34,18 | -0,80% | - |
| 25.04.2024 | 34,81 | 34,95 | 33,40 | 34,46 | -1,68% | 255.214,00 |
| 24.04.2024 | 34,20 | 35,06 | 34,10 | 35,05 | 0,83% | 229.180,00 |
| 23.04.2024 | 34,06 | 34,95 | 34,02 | 34,76 | 2,09% | 203.885,00 |
| 22.04.2024 | 33,97 | 34,33 | 33,74 | 34,05 | -0,06% | 565.117,00 |
| 19.04.2024 | 32,83 | 34,12 | 32,70 | 34,07 | 3,43% | 307.422,00 |
| 18.04.2024 | 32,38 | 33,08 | 32,38 | 32,94 | 1,42% | 209.080,00 |
| 17.04.2024 | 32,83 | 33,00 | 32,31 | 32,48 | -0,09% | 156.568,00 |
| 16.04.2024 | 32,51 | 32,72 | 32,29 | 32,51 | -1,07% | 155.966,00 |
| 15.04.2024 | 33,30 | 33,65 | 32,48 | 32,86 | -0,73% | 210.984,00 |
| 12.04.2024 | 32,99 | 33,35 | 32,98 | 33,10 | -0,39% | 211.164,00 |
| 11.04.2024 | 33,05 | 33,40 | 32,69 | 33,23 | 0,85% | 194.264,00 |
| 10.04.2024 | 33,60 | 33,63 | 32,61 | 32,95 | -4,55% | 355.523,00 |
| 09.04.2024 | 33,98 | 34,66 | 33,88 | 34,52 | 1,35% | 159.371,00 |
| 08.04.2024 | 33,65 | 34,22 | 33,65 | 34,06 | 1,28% | 124.510,00 |
| 05.04.2024 | 33,41 | 33,77 | 33,36 | 33,63 | -0,28% | 168.678,00 |
| 04.04.2024 | 33,82 | 34,15 | 33,67 | 33,73 | 0,76% | 230.606,00 |
| 03.04.2024 | 33,49 | 33,77 | 33,31 | 33,47 | -0,51% | 174.757,00 |
| 02.04.2024 | 33,80 | 33,99 | 33,45 | 33,64 | -1,58% | 237.720,00 |
| 01.04.2024 | 35,05 | 35,05 | 34,13 | 34,18 | -2,06% | 195.247,00 |
| 28.03.2024 | 34,61 | 35,20 | 34,44 | 34,90 | 0,46% | 277.768,00 |
| 27.03.2024 | 33,55 | 34,77 | 33,55 | 34,74 | 4,11% | 275.409,00 |
| 26.03.2024 | 33,75 | 33,79 | 33,08 | 33,37 | -0,27% | 181.648,00 |
| 25.03.2024 | 33,63 | 34,00 | 33,27 | 33,46 | -0,21% | 139.872,00 |
| 22.03.2024 | 34,50 | 34,50 | 33,47 | 33,53 | -2,27% | 135.423,00 |
| 21.03.2024 | 34,22 | 34,69 | 34,10 | 34,31 | 0,50% | 203.270,00 |
| 20.03.2024 | 32,71 | 34,44 | 32,71 | 34,14 | 3,71% | 213.347,00 |
| 19.03.2024 | 32,63 | 32,99 | 32,62 | 32,92 | 1,04% | 244.986,00 |
| 18.03.2024 | 32,71 | 33,01 | 32,40 | 32,58 | -0,61% | 327.126,00 |
| 15.03.2024 | 32,46 | 33,23 | 32,46 | 32,78 | 0,28% | 844.265,00 |
| 14.03.2024 | 33,51 | 33,81 | 32,48 | 32,69 | -2,85% | 351.008,00 |
| 13.03.2024 | 33,65 | 34,18 | 33,51 | 33,65 | -0,27% | 280.762,00 |
| 12.03.2024 | 33,87 | 33,90 | 33,39 | 33,74 | -1,00% | 236.783,00 |
| 11.03.2024 | 34,53 | 34,78 | 34,02 | 34,08 | -1,65% | 344.235,00 |
| 08.03.2024 | 35,11 | 35,21 | 34,61 | 34,65 | 0,32% | 225.723,00 |
| 07.03.2024 | 34,83 | 35,51 | 34,49 | 34,54 | 0,94% | 324.146,00 |
| 06.03.2024 | 34,39 | 35,00 | 33,16 | 34,22 | -2,48% | 741.924,00 |
| 05.03.2024 | 34,00 | 35,44 | 33,67 | 35,09 | 3,16% | 430.504,00 |
| 04.03.2024 | 33,74 | 35,50 | 33,20 | 34,02 | 3,83% | 812.115,00 |
| 01.03.2024 | 33,00 | 33,39 | 32,16 | 32,76 | -1,09% | 190.969,00 |
| 29.02.2024 | 33,44 | 33,83 | 32,93 | 33,12 | -0,03% | 186.184,00 |
| 28.02.2024 | 33,16 | 33,45 | 33,04 | 33,13 | -1,05% | 182.024,00 |
| 27.02.2024 | 33,90 | 34,15 | 33,38 | 33,48 | -0,53% | 159.444,00 |
| 26.02.2024 | 33,94 | 34,28 | 33,42 | 33,66 | -1,38% | 249.632,00 |
| 23.02.2024 | 33,94 | 34,52 | 33,57 | 34,13 | 0,71% | 198.395,00 |
| 22.02.2024 | 33,85 | 34,19 | 33,56 | 33,89 | -0,50% | 250.342,00 |
| 21.02.2024 | 34,00 | 34,14 | 33,64 | 34,06 | 0,06% | 231.072,00 |
| 20.02.2024 | 33,86 | 34,49 | 33,85 | 34,04 | -1,02% | 274.050,00 |
| 16.02.2024 | 34,44 | 34,81 | 33,65 | 34,39 | -1,45% | 292.086,00 |
| 15.02.2024 | 33,90 | 35,19 | 33,66 | 34,90 | 3,73% | 289.795,00 |
| 14.02.2024 | 33,19 | 33,69 | 32,87 | 33,64 | 2,47% | 251.968,00 |
| 13.02.2024 | 33,22 | 33,79 | 32,42 | 32,83 | -4,87% | 367.239,00 |
| 12.02.2024 | 33,79 | 34,92 | 33,79 | 34,51 | 2,04% | 252.076,00 |
| 09.02.2024 | 33,55 | 33,85 | 33,00 | 33,82 | 0,74% | 257.847,00 |
| 08.02.2024 | 33,39 | 33,77 | 33,14 | 33,57 | -0,24% | 287.651,00 |
| 07.02.2024 | 33,59 | 33,86 | 32,60 | 33,65 | 0,45% | 330.305,00 |
| 06.02.2024 | 33,13 | 33,58 | 32,94 | 33,50 | 0,90% | 363.501,00 |
| 05.02.2024 | 33,44 | 33,50 | 32,75 | 33,20 | -1,60% | 231.583,00 |
| 02.02.2024 | 32,91 | 34,06 | 32,85 | 33,74 | 0,15% | 415.589,00 |
| 01.02.2024 | 33,94 | 34,13 | 32,69 | 33,69 | -0,35% | 342.503,00 |
| 31.01.2024 | 34,57 | 35,41 | 33,80 | 33,81 | -3,48% | 350.932,00 |
| 30.01.2024 | 35,04 | 35,41 | 34,74 | 35,03 | -0,51% | 334.090,00 |
| 29.01.2024 | 35,00 | 35,23 | 34,71 | 35,21 | 0,98% | 463.919,00 |
| 26.01.2024 | 35,00 | 35,06 | 34,34 | 34,87 | -0,09% | 271.344,00 |
| 25.01.2024 | 36,56 | 36,87 | 34,77 | 34,90 | -3,03% | 318.003,00 |
| 24.01.2024 | 36,15 | 36,56 | 35,80 | 35,99 | 0,17% | 191.539,00 |
| 23.01.2024 | 36,55 | 36,82 | 35,83 | 35,93 | -1,62% | 167.215,00 |
| 22.01.2024 | 35,78 | 36,52 | 35,29 | 36,52 | 3,02% | 197.750,00 |
| 19.01.2024 | 34,94 | 35,49 | 34,53 | 35,45 | 1,93% | 263.261,00 |
| 18.01.2024 | 34,50 | 34,81 | 34,31 | 34,78 | 0,81% | 211.858,00 |
| 17.01.2024 | 33,68 | 34,52 | 33,68 | 34,50 | 0,52% | 163.669,00 |
| 16.01.2024 | 34,27 | 34,66 | 34,08 | 34,32 | -1,46% | 147.503,00 |
| 12.01.2024 | 35,57 | 35,80 | 34,57 | 34,83 | -0,99% | 125.346,00 |
| 11.01.2024 | 35,18 | 35,41 | 34,44 | 35,18 | -1,21% | 121.753,00 |
| 10.01.2024 | 35,47 | 35,62 | 35,12 | 35,61 | -0,03% | 145.822,00 |
| 09.01.2024 | 35,53 | 35,75 | 35,31 | 35,62 | -1,30% | 140.085,00 |
| 08.01.2024 | 36,20 | 36,20 | 35,61 | 36,09 | -0,25% | 151.767,00 |
| 05.01.2024 | 35,79 | 36,49 | 35,34 | 36,18 | 0,84% | 235.822,00 |
| 04.01.2024 | 35,87 | 36,24 | 35,76 | 35,88 | 0,53% | 260.661,00 |
| 03.01.2024 | 36,94 | 36,94 | 35,62 | 35,69 | -3,96% | 199.620,00 |
| 02.01.2024 | 36,64 | 37,85 | 36,64 | 37,16 | 0,22% | 171.466,00 |
| 29.12.2023 | 37,58 | 37,75 | 37,01 | 37,08 | -1,41% | 169.656,00 |
| 28.12.2023 | 37,86 | 38,11 | 37,59 | 37,61 | -0,87% | 165.208,00 |
| 27.12.2023 | 37,93 | 38,01 | 37,68 | 37,94 | 0,42% | 153.189,00 |
| 26.12.2023 | 37,46 | 37,95 | 37,21 | 37,78 | 1,31% | 136.034,00 |
| 22.12.2023 | 37,13 | 37,64 | 37,01 | 37,29 | 0,92% | 127.342,00 |
| 21.12.2023 | 37,05 | 37,09 | 36,50 | 36,95 | 0,57% | 163.128,00 |
| 20.12.2023 | 37,31 | 37,88 | 36,74 | 36,74 | -1,47% | 198.260,00 |
| 19.12.2023 | 36,58 | 37,42 | 36,54 | 37,29 | 2,22% | 245.193,00 |
| 18.12.2023 | 37,00 | 37,05 | 36,27 | 36,48 | -0,44% | 232.674,00 |
| 15.12.2023 | 37,56 | 37,58 | 36,57 | 36,64 | -2,14% | 765.727,00 |
| 14.12.2023 | 37,27 | 38,16 | 36,96 | 37,44 | 2,27% | 365.401,00 |
| 13.12.2023 | 34,32 | 36,65 | 34,21 | 36,61 | 7,11% | 538.198,00 |
| 12.12.2023 | 34,29 | 34,61 | 34,04 | 34,18 | -0,64% | 205.641,00 |
| 11.12.2023 | 34,20 | 34,71 | 34,12 | 34,40 | 0,47% | 222.178,00 |
| 08.12.2023 | 34,17 | 34,55 | 33,97 | 34,24 | 0,85% | 179.987,00 |
| 07.12.2023 | 32,91 | 33,99 | 32,76 | 33,95 | 2,75% | 215.853,00 |
| 06.12.2023 | 32,94 | 34,04 | 32,63 | 33,04 | 1,38% | 278.626,00 |
| 05.12.2023 | 32,72 | 33,03 | 32,26 | 32,59 | -0,58% | 221.115,00 |
| 04.12.2023 | 32,27 | 32,83 | 32,09 | 32,78 | 0,55% | 294.503,00 |