37,925$
0,78%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 37,60 | 37,74 | 37,23 | 37,63 | 0,48% | 1.779.020,00 |
| 17.04.2024 | 36,98 | 37,52 | 36,92 | 37,45 | 1,68% | 2.552.499,00 |
| 16.04.2024 | 37,28 | 37,42 | 36,81 | 36,83 | -1,52% | 2.577.387,00 |
| 15.04.2024 | 37,62 | 37,83 | 37,14 | 37,40 | -0,03% | 2.638.924,00 |
| 12.04.2024 | 37,59 | 37,86 | 37,27 | 37,41 | -0,56% | 2.001.906,00 |
| 11.04.2024 | 38,06 | 38,06 | 37,56 | 37,62 | -0,58% | 2.110.192,00 |
| 10.04.2024 | 38,08 | 38,14 | 37,56 | 37,84 | -1,64% | 2.922.943,00 |
| 09.04.2024 | 38,50 | 38,65 | 38,24 | 38,47 | 0,26% | 2.468.937,00 |
| 08.04.2024 | 38,08 | 38,39 | 37,96 | 38,37 | 0,95% | 2.418.606,00 |
| 05.04.2024 | 38,00 | 38,19 | 37,75 | 38,01 | -0,68% | 3.193.678,00 |
| 04.04.2024 | 38,45 | 38,47 | 37,90 | 38,27 | 0,34% | 4.250.282,00 |
| 03.04.2024 | 38,41 | 38,49 | 37,94 | 38,14 | -0,86% | 3.171.963,00 |
| 02.04.2024 | 38,40 | 38,73 | 38,37 | 38,47 | 0,26% | 3.459.920,00 |
| 01.04.2024 | 38,67 | 38,68 | 37,98 | 38,37 | -0,65% | 2.844.119,00 |
| 28.03.2024 | 38,45 | 38,71 | 38,33 | 38,62 | 0,42% | 3.248.209,00 |
| 27.03.2024 | 38,05 | 38,55 | 37,95 | 38,46 | 1,77% | 3.799.670,00 |
| 26.03.2024 | 38,25 | 38,39 | 37,78 | 37,79 | -1,49% | 2.190.200,00 |
| 25.03.2024 | 38,44 | 38,49 | 38,20 | 38,36 | 0,39% | 1.462.473,00 |
| 22.03.2024 | 38,60 | 38,65 | 38,08 | 38,21 | -0,16% | 1.665.765,00 |
| 21.03.2024 | 38,34 | 38,64 | 38,17 | 38,27 | 0,03% | 2.176.634,00 |
| 20.03.2024 | 38,29 | 38,53 | 38,01 | 38,26 | -0,10% | 2.487.331,00 |
| 19.03.2024 | 38,31 | 38,49 | 38,15 | 38,30 | 0,24% | 2.041.781,00 |
| 18.03.2024 | 37,95 | 38,23 | 37,85 | 38,21 | 0,69% | 3.113.949,00 |
| 15.03.2024 | 37,77 | 38,33 | 37,77 | 37,95 | -0,18% | 5.657.286,00 |
| 14.03.2024 | 37,97 | 38,08 | 37,73 | 38,02 | -0,18% | 2.512.954,00 |
| 13.03.2024 | 38,16 | 38,42 | 37,93 | 38,09 | 0,53% | 2.325.251,00 |
| 12.03.2024 | 38,31 | 38,57 | 37,81 | 37,89 | -1,66% | 2.879.682,00 |
| 11.03.2024 | 38,07 | 38,55 | 38,07 | 38,53 | 1,16% | 2.579.416,00 |
| 08.03.2024 | 37,95 | 38,18 | 37,62 | 38,09 | 0,66% | 2.694.587,00 |
| 07.03.2024 | 37,82 | 37,91 | 37,59 | 37,84 | 1,01% | 2.195.989,00 |
| 06.03.2024 | 37,42 | 37,65 | 37,20 | 37,46 | 1,22% | 2.293.129,00 |
| 05.03.2024 | 37,47 | 37,77 | 36,88 | 37,01 | -0,70% | 3.440.451,00 |
| 04.03.2024 | 36,26 | 37,34 | 36,26 | 37,27 | 2,11% | 2.570.333,00 |
| 01.03.2024 | 36,54 | 36,60 | 36,01 | 36,50 | -0,30% | 2.730.017,00 |
| 29.02.2024 | 37,00 | 37,17 | 36,54 | 36,61 | -0,62% | 3.085.808,00 |
| 28.02.2024 | 36,81 | 37,03 | 36,75 | 36,84 | -0,08% | 2.315.214,00 |
| 27.02.2024 | 36,65 | 36,91 | 36,37 | 36,87 | 1,07% | 2.336.700,00 |
| 26.02.2024 | 37,25 | 37,25 | 36,42 | 36,48 | -2,46% | 2.995.806,00 |
| 23.02.2024 | 37,39 | 37,65 | 37,29 | 37,40 | 0,27% | 4.298.304,00 |
| 22.02.2024 | 37,62 | 37,62 | 37,25 | 37,30 | -1,37% | 3.278.598,00 |
| 21.02.2024 | 37,31 | 37,84 | 37,07 | 37,82 | 1,80% | 3.159.224,00 |
| 20.02.2024 | 37,41 | 37,64 | 37,11 | 37,15 | -0,64% | 4.110.505,00 |
| 16.02.2024 | 37,16 | 37,42 | 36,81 | 37,39 | 0,24% | 3.476.969,00 |
| 15.02.2024 | 37,03 | 37,39 | 36,93 | 37,30 | 1,00% | 3.930.903,00 |
| 14.02.2024 | 37,01 | 37,10 | 36,78 | 36,93 | -0,05% | 3.404.099,00 |
| 13.02.2024 | 37,58 | 37,75 | 36,62 | 36,95 | -2,17% | 4.063.496,00 |
| 12.02.2024 | 37,38 | 37,78 | 36,91 | 37,77 | 1,23% | 3.692.564,00 |
| 09.02.2024 | 36,00 | 37,54 | 36,00 | 37,31 | 4,25% | 9.712.838,00 |
| 08.02.2024 | 35,62 | 35,85 | 35,41 | 35,79 | -0,11% | 4.550.304,00 |
| 07.02.2024 | 35,95 | 36,04 | 35,65 | 35,83 | 0,06% | 2.514.311,00 |
| 06.02.2024 | 35,75 | 36,00 | 35,63 | 35,81 | -1,13% | 2.636.074,00 |
| 05.02.2024 | 36,41 | 36,66 | 36,15 | 36,22 | -1,55% | 3.883.679,00 |
| 02.02.2024 | 36,97 | 37,13 | 36,45 | 36,79 | -1,42% | 3.897.886,00 |
| 01.02.2024 | 36,52 | 37,36 | 36,29 | 37,32 | 1,74% | 2.880.757,00 |
| 31.01.2024 | 37,05 | 37,23 | 36,52 | 36,68 | -0,22% | 3.447.516,00 |
| 30.01.2024 | 36,70 | 37,01 | 36,40 | 36,76 | -0,05% | 2.877.116,00 |
| 29.01.2024 | 36,39 | 36,83 | 36,20 | 36,78 | 1,10% | 2.789.308,00 |
| 26.01.2024 | 36,60 | 36,64 | 36,21 | 36,38 | -0,33% | 3.379.607,00 |
| 25.01.2024 | 36,36 | 36,51 | 35,74 | 36,50 | 1,50% | 3.962.992,00 |
| 24.01.2024 | 37,04 | 37,05 | 35,88 | 35,96 | -2,07% | 5.256.962,00 |
| 23.01.2024 | 36,64 | 36,88 | 36,48 | 36,72 | 0,08% | 5.877.574,00 |
| 22.01.2024 | 37,07 | 37,34 | 36,67 | 36,69 | -0,86% | 4.172.533,00 |
| 19.01.2024 | 37,24 | 37,25 | 36,68 | 37,01 | -0,27% | 3.736.743,00 |
| 18.01.2024 | 37,14 | 37,32 | 36,96 | 37,11 | -0,59% | 5.382.393,00 |
| 17.01.2024 | 37,69 | 38,11 | 37,16 | 37,33 | -1,37% | 5.538.266,00 |
| 16.01.2024 | 38,12 | 38,23 | 37,67 | 37,85 | -1,36% | 4.977.621,00 |
| 12.01.2024 | 38,25 | 38,44 | 38,12 | 38,37 | 0,92% | 3.968.592,00 |
| 11.01.2024 | 38,70 | 38,78 | 37,79 | 38,02 | -1,86% | 4.540.368,00 |
| 10.01.2024 | 38,58 | 38,81 | 38,37 | 38,74 | 0,57% | 3.048.875,00 |
| 09.01.2024 | 38,24 | 38,59 | 38,03 | 38,52 | 0,36% | 8.050.427,00 |
| 08.01.2024 | 38,13 | 38,39 | 37,86 | 38,38 | 0,66% | 2.841.217,00 |
| 05.01.2024 | 37,75 | 38,23 | 37,56 | 38,13 | 0,90% | 3.621.509,00 |
| 04.01.2024 | 37,92 | 38,26 | 37,63 | 37,79 | 0,08% | 3.715.062,00 |
| 03.01.2024 | 37,43 | 37,83 | 37,25 | 37,76 | 0,96% | 4.079.259,00 |
| 02.01.2024 | 36,47 | 37,43 | 36,40 | 37,40 | 2,02% | 2.994.770,00 |
| 29.12.2023 | 36,47 | 36,70 | 36,38 | 36,66 | 0,19% | 2.728.651,00 |
| 28.12.2023 | 36,23 | 36,68 | 36,14 | 36,59 | 0,74% | 2.029.209,00 |
| 27.12.2023 | 36,25 | 36,37 | 36,08 | 36,32 | -0,06% | 2.367.212,00 |
| 26.12.2023 | 36,22 | 36,53 | 36,17 | 36,34 | 0,30% | 2.764.373,00 |
| 22.12.2023 | 36,50 | 36,78 | 36,20 | 36,23 | -0,28% | 4.446.020,00 |
| 21.12.2023 | 36,25 | 36,54 | 36,05 | 36,33 | 0,39% | 2.887.356,00 |
| 20.12.2023 | 36,81 | 36,94 | 36,18 | 36,19 | -1,98% | 3.233.771,00 |
| 19.12.2023 | 36,92 | 37,10 | 36,67 | 36,92 | 0,27% | 2.476.201,00 |
| 18.12.2023 | 37,00 | 37,20 | 36,73 | 36,82 | -0,43% | 2.924.672,00 |
| 15.12.2023 | 37,70 | 37,73 | 36,80 | 36,98 | -2,35% | 8.110.841,00 |
| 14.12.2023 | 38,73 | 38,82 | 37,78 | 37,87 | -1,66% | 6.452.204,00 |
| 13.12.2023 | 36,99 | 38,56 | 36,80 | 38,51 | 4,14% | 4.953.023,00 |
| 12.12.2023 | 37,25 | 37,26 | 36,66 | 36,98 | -0,75% | 3.425.229,00 |
| 11.12.2023 | 37,00 | 37,49 | 36,91 | 37,26 | 0,49% | 3.762.758,00 |
| 08.12.2023 | 37,27 | 37,39 | 36,74 | 37,08 | -0,59% | 4.199.620,00 |
| 07.12.2023 | 37,53 | 37,53 | 37,00 | 37,30 | -0,40% | 4.221.717,00 |
| 06.12.2023 | 37,21 | 37,48 | 36,86 | 37,45 | 1,08% | 3.532.656,00 |
| 05.12.2023 | 37,17 | 37,17 | 36,76 | 37,05 | -0,32% | 3.345.069,00 |
| 04.12.2023 | 37,04 | 37,41 | 36,98 | 37,17 | -0,51% | 4.062.175,00 |
| 01.12.2023 | 36,93 | 37,38 | 36,69 | 37,36 | 1,14% | 4.185.588,00 |
| 30.11.2023 | 37,08 | 37,13 | 36,60 | 36,94 | -0,11% | 4.435.243,00 |
| 29.11.2023 | 37,35 | 37,47 | 36,79 | 36,98 | -0,88% | 5.079.677,00 |
| 28.11.2023 | 37,58 | 37,85 | 37,28 | 37,31 | -0,51% | 5.313.598,00 |
| 27.11.2023 | 37,68 | 37,68 | 37,32 | 37,50 | -0,37% | 2.906.157,00 |
| 24.11.2023 | 37,62 | 37,70 | 37,43 | 37,64 | 0,27% | 1.091.456,00 |