35,790€
2,99%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 35,28 | 35,28 | 35,28 | 35,28 | 1,53% | - |
27.03.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -1,36% | - |
26.03.2024 | 35,23 | 35,23 | 35,23 | 35,23 | 0,26% | - |
25.03.2024 | 35,14 | 35,14 | 35,14 | 35,14 | 0,11% | - |
22.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,75% | - |
21.03.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -0,34% | - |
20.03.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 0,23% | - |
19.03.2024 | 34,88 | 34,88 | 34,88 | 34,88 | 0,61% | - |
18.03.2024 | 34,67 | 34,67 | 34,67 | 34,67 | -0,97% | - |
15.03.2024 | 34,67 | 35,01 | 34,67 | 35,01 | 1,10% | 15,00 |
14.03.2024 | 34,63 | 34,63 | 34,63 | 34,63 | 0,58% | - |
13.03.2024 | 34,43 | 34,43 | 34,43 | 34,43 | -1,82% | - |
12.03.2024 | 35,07 | 35,07 | 35,07 | 35,07 | 1,51% | - |
11.03.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,67% | - |
08.03.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 0,76% | - |
07.03.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -0,96% | - |
06.03.2024 | 33,86 | 34,39 | 33,86 | 34,39 | 1,06% | 26,00 |
05.03.2024 | 34,03 | 34,03 | 34,03 | 34,03 | 1,92% | - |
04.03.2024 | 33,39 | 33,39 | 33,39 | 33,39 | -0,83% | - |
01.03.2024 | 33,67 | 33,67 | 33,67 | 33,67 | -0,24% | - |
29.02.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -0,18% | - |
28.02.2024 | 33,81 | 33,81 | 33,81 | 33,81 | 1,35% | - |
27.02.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -2,63% | - |
26.02.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 0,09% | - |
23.02.2024 | 34,23 | 34,23 | 34,23 | 34,23 | -1,81% | - |
22.02.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 2,23% | - |
21.02.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,90% | - |
20.02.2024 | 34,41 | 34,41 | 34,41 | 34,41 | -0,12% | - |
19.02.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 0,12% | - |
16.02.2024 | 34,41 | 34,41 | 34,41 | 34,41 | 0,61% | 36,00 |
15.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,93% | - |
14.02.2024 | 34,31 | 34,52 | 34,31 | 34,52 | -0,80% | 51,00 |
13.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,17% | - |
12.02.2024 | 34,31 | 34,86 | 34,31 | 34,86 | 5,73% | 300,00 |
09.02.2024 | 32,97 | 32,97 | 32,97 | 32,97 | -0,06% | - |
08.02.2024 | 32,99 | 32,99 | 32,99 | 32,99 | -0,15% | - |
07.02.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -0,09% | - |
06.02.2024 | 33,07 | 33,07 | 33,07 | 33,07 | -2,30% | - |
05.02.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -1,05% | - |
02.02.2024 | 34,21 | 34,21 | 34,21 | 34,21 | 1,36% | - |
01.02.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 0,33% | - |
31.01.2024 | 33,64 | 33,64 | 33,64 | 33,64 | -0,33% | - |
30.01.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,38% | - |
29.01.2024 | 33,29 | 33,29 | 33,29 | 33,29 | -0,33% | - |
26.01.2024 | 33,37 | 33,40 | 33,37 | 33,40 | -0,39% | - |
25.01.2024 | 32,81 | 33,53 | 32,81 | 33,53 | 1,98% | - |
24.01.2024 | 33,63 | 33,63 | 32,88 | 32,88 | -2,43% | - |
23.01.2024 | 33,39 | 33,70 | 33,39 | 33,70 | -0,15% | - |
22.01.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 0,30% | - |
19.01.2024 | 33,92 | 33,92 | 33,65 | 33,65 | -1,00% | - |
18.01.2024 | 33,99 | 33,99 | 33,99 | 33,99 | -1,42% | - |
17.01.2024 | 34,48 | 34,48 | 34,48 | 34,48 | -0,92% | - |
16.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,09% | - |
15.01.2024 | 34,77 | 34,77 | 34,77 | 34,77 | 0,43% | - |
12.01.2024 | 34,37 | 34,62 | 34,37 | 34,62 | -1,28% | - |
11.01.2024 | 35,07 | 35,07 | 35,07 | 35,07 | 0,23% | - |
10.01.2024 | 34,99 | 34,99 | 34,99 | 34,99 | 0,63% | - |
09.01.2024 | 34,77 | 34,77 | 34,77 | 34,77 | 0,61% | - |
08.01.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 0,73% | - |
05.01.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -0,06% | - |
04.01.2024 | 34,33 | 34,33 | 34,33 | 34,33 | -0,20% | - |
03.01.2024 | 33,87 | 34,40 | 33,87 | 34,40 | 4,18% | - |
02.01.2024 | 33,02 | 33,02 | 33,02 | 33,02 | 0,58% | - |
29.12.2023 | 32,83 | 32,83 | 32,83 | 32,83 | 1,08% | - |
28.12.2023 | 32,48 | 32,48 | 32,48 | 32,48 | -0,67% | - |
27.12.2023 | 32,68 | 32,70 | 32,68 | 32,70 | -0,15% | 170,00 |
22.12.2023 | 32,75 | 32,75 | 32,75 | 32,75 | -0,52% | - |
21.12.2023 | 32,92 | 32,92 | 32,92 | 32,92 | -1,58% | - |
20.12.2023 | 33,45 | 33,45 | 33,45 | 33,45 | -0,03% | - |
19.12.2023 | 33,46 | 33,46 | 33,46 | 33,46 | -0,65% | - |
18.12.2023 | 33,68 | 33,68 | 33,68 | 33,68 | -1,64% | - |
15.12.2023 | 34,24 | 34,24 | 34,24 | 34,24 | -2,64% | - |
14.12.2023 | 35,17 | 35,17 | 35,17 | 35,17 | 3,20% | - |
13.12.2023 | 34,08 | 34,08 | 34,08 | 34,08 | -0,73% | - |
12.12.2023 | 34,33 | 34,33 | 34,33 | 34,33 | 0,47% | - |
11.12.2023 | 34,17 | 34,17 | 34,17 | 34,17 | -0,50% | - |
08.12.2023 | 34,34 | 34,34 | 34,34 | 34,34 | -0,52% | - |
07.12.2023 | 34,52 | 34,52 | 34,52 | 34,52 | 1,02% | - |
06.12.2023 | 34,15 | 34,17 | 34,15 | 34,17 | 0,53% | - |
05.12.2023 | 33,99 | 33,99 | 33,99 | 33,99 | -0,26% | - |
04.12.2023 | 34,08 | 34,08 | 34,08 | 34,08 | 0,59% | - |
01.12.2023 | 33,60 | 33,88 | 33,60 | 33,88 | 0,77% | - |
30.11.2023 | 33,48 | 33,62 | 33,48 | 33,62 | -0,41% | - |
29.11.2023 | 33,76 | 33,76 | 33,76 | 33,76 | -0,74% | - |
28.11.2023 | 34,01 | 34,01 | 34,01 | 34,01 | -0,15% | - |
27.11.2023 | 34,06 | 34,06 | 34,06 | 34,06 | -0,35% | - |
24.11.2023 | 34,18 | 34,18 | 34,18 | 34,18 | 0,00% | - |
23.11.2023 | 34,18 | 34,18 | 34,18 | 34,18 | -0,70% | - |
22.11.2023 | 34,28 | 34,42 | 34,28 | 34,42 | 0,38% | - |
21.11.2023 | 33,92 | 34,29 | 33,92 | 34,29 | 0,73% | - |
20.11.2023 | 33,77 | 34,04 | 33,77 | 34,04 | 0,38% | - |
17.11.2023 | 33,91 | 33,91 | 33,91 | 33,91 | 0,53% | - |
16.11.2023 | 33,73 | 33,73 | 33,73 | 33,73 | 0,66% | - |
15.11.2023 | 33,51 | 33,51 | 33,51 | 33,51 | 2,76% | - |
14.11.2023 | 32,61 | 32,61 | 32,61 | 32,61 | -0,76% | - |
13.11.2023 | 32,70 | 32,86 | 32,70 | 32,86 | -0,87% | - |
10.11.2023 | 32,98 | 33,15 | 32,98 | 33,15 | -0,81% | - |
09.11.2023 | 33,09 | 33,42 | 33,09 | 33,42 | -0,30% | - |
08.11.2023 | 33,52 | 33,52 | 33,52 | 33,52 | 0,60% | - |
07.11.2023 | 33,32 | 33,32 | 33,32 | 33,32 | -1,54% | - |