38,310$
0,26%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 38,18 | 38,48 | 38,07 | 38,35 | 0,37% | 93.388,00 |
22.04.2024 | 38,06 | 38,39 | 37,92 | 38,21 | 0,10% | 2.378.775,00 |
19.04.2024 | 37,87 | 38,42 | 37,76 | 38,17 | 1,44% | 2.710.048,00 |
18.04.2024 | 37,60 | 37,74 | 37,23 | 37,63 | 0,48% | 1.778.295,00 |
17.04.2024 | 36,98 | 37,52 | 36,92 | 37,45 | 1,68% | 2.548.515,00 |
16.04.2024 | 37,28 | 37,42 | 36,81 | 36,83 | -1,52% | 2.573.303,00 |
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% | 2.104.174,00 |
10.04.2024 | 38,08 | 38,14 | 37,56 | 37,84 | -1,64% | 2.922.905,00 |
09.04.2024 | 38,50 | 38,65 | 38,24 | 38,47 | 0,26% | 2.461.297,00 |
08.04.2024 | 38,08 | 38,39 | 37,96 | 38,37 | 0,95% | 2.417.130,00 |
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% | 4.210.968,00 |
03.04.2024 | 38,41 | 38,49 | 37,94 | 38,14 | -0,86% | 3.153.609,00 |
02.04.2024 | 38,40 | 38,73 | 38,37 | 38,47 | 0,26% | 3.448.373,00 |
01.04.2024 | 38,67 | 38,68 | 37,98 | 38,37 | -0,65% | 2.793.845,00 |
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% | 3.784.319,00 |
26.03.2024 | 38,25 | 38,39 | 37,78 | 37,79 | -1,49% | 2.189.339,00 |
25.03.2024 | 38,44 | 38,49 | 38,20 | 38,36 | 0,39% | 1.460.614,00 |
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% | 2.167.526,00 |
20.03.2024 | 38,29 | 38,53 | 38,01 | 38,26 | -0,10% | 2.486.966,00 |
19.03.2024 | 38,31 | 38,49 | 38,15 | 38,30 | 0,24% | 2.031.651,00 |
18.03.2024 | 37,95 | 38,23 | 37,85 | 38,21 | 0,69% | 3.102.988,00 |
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% | 2.325.225,00 |
12.03.2024 | 38,31 | 38,57 | 37,81 | 37,89 | -1,66% | 2.879.663,00 |
11.03.2024 | 38,07 | 38,55 | 38,07 | 38,53 | 1,16% | 2.579.247,00 |
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% | 2.195.914,00 |
06.03.2024 | 37,42 | 37,65 | 37,20 | 37,46 | 1,22% | 2.288.107,00 |
05.03.2024 | 37,47 | 37,77 | 36,88 | 37,01 | -0,70% | 3.400.606,00 |
04.03.2024 | 36,26 | 37,34 | 36,26 | 37,27 | 2,11% | 2.569.779,00 |
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% | 3.080.010,00 |
28.02.2024 | 36,81 | 37,03 | 36,75 | 36,84 | -0,08% | 2.303.130,00 |
27.02.2024 | 36,65 | 36,91 | 36,37 | 36,87 | 1,07% | 2.264.908,00 |
26.02.2024 | 37,25 | 37,25 | 36,42 | 36,48 | -2,46% | 2.958.246,00 |
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% | 3.261.772,00 |
21.02.2024 | 37,31 | 37,84 | 37,07 | 37,82 | 1,80% | 3.106.303,00 |
20.02.2024 | 37,41 | 37,64 | 37,11 | 37,15 | -0,64% | 4.102.889,00 |
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% | 3.930.147,00 |
14.02.2024 | 37,01 | 37,10 | 36,78 | 36,93 | -0,05% | 3.404.098,00 |
13.02.2024 | 37,58 | 37,75 | 36,62 | 36,95 | -2,17% | 4.063.388,00 |
12.02.2024 | 37,38 | 37,78 | 36,91 | 37,77 | 1,23% | 3.692.404,00 |
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% | 4.534.914,00 |
07.02.2024 | 35,95 | 36,04 | 35,65 | 35,83 | 0,06% | 2.513.624,00 |
06.02.2024 | 35,75 | 36,00 | 35,63 | 35,81 | -1,13% | 2.636.069,00 |
05.02.2024 | 36,41 | 36,66 | 36,15 | 36,22 | -1,55% | 3.847.365,00 |
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% | 2.880.703,00 |
31.01.2024 | 37,05 | 37,23 | 36,52 | 36,68 | -0,22% | 3.446.416,00 |
30.01.2024 | 36,70 | 37,01 | 36,40 | 36,76 | -0,05% | 2.837.421,00 |
29.01.2024 | 36,39 | 36,83 | 36,20 | 36,78 | 1,10% | 2.788.663,00 |
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% | 3.962.862,00 |
24.01.2024 | 37,04 | 37,05 | 35,88 | 35,96 | -2,07% | 5.255.606,00 |
23.01.2024 | 36,64 | 36,88 | 36,48 | 36,72 | 0,08% | 5.865.844,00 |
22.01.2024 | 37,07 | 37,34 | 36,67 | 36,69 | -0,86% | 4.155.190,00 |
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% | 5.375.530,00 |
17.01.2024 | 37,69 | 38,11 | 37,16 | 37,33 | -1,37% | 5.536.587,00 |
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% | 4.530.875,00 |
10.01.2024 | 38,58 | 38,81 | 38,37 | 38,74 | 0,57% | 3.034.822,00 |
09.01.2024 | 38,24 | 38,59 | 38,03 | 38,52 | 0,36% | 8.037.210,00 |
08.01.2024 | 38,13 | 38,39 | 37,86 | 38,38 | 0,66% | 2.800.970,00 |
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% | 3.688.381,00 |
03.01.2024 | 37,43 | 37,83 | 37,25 | 37,76 | 0,96% | 3.985.364,00 |
02.01.2024 | 36,47 | 37,43 | 36,40 | 37,40 | 2,02% | 2.979.879,00 |
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% | 2.029.202,00 |
27.12.2023 | 36,25 | 36,37 | 36,08 | 36,32 | -0,06% | 2.367.202,00 |
26.12.2023 | 36,22 | 36,53 | 36,17 | 36,34 | 0,30% | 2.758.834,00 |
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% | 2.882.614,00 |
20.12.2023 | 36,81 | 36,94 | 36,18 | 36,19 | -1,98% | 3.210.364,00 |
19.12.2023 | 36,92 | 37,10 | 36,67 | 36,92 | 0,27% | 2.476.200,00 |
18.12.2023 | 37,00 | 37,20 | 36,73 | 36,82 | -0,43% | 2.786.034,00 |
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% | 6.443.874,00 |
13.12.2023 | 36,99 | 38,56 | 36,80 | 38,51 | 4,14% | 4.916.115,00 |
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% | 3.609.102,00 |
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% | 3.988.166,00 |
06.12.2023 | 37,21 | 37,48 | 36,86 | 37,45 | 1,08% | 3.526.966,00 |
05.12.2023 | 37,17 | 37,17 | 36,76 | 37,05 | -0,32% | 3.294.577,00 |
04.12.2023 | 37,04 | 37,41 | 36,98 | 37,17 | -0,51% | 4.060.710,00 |
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% | 4.404.469,00 |
29.11.2023 | 37,35 | 37,47 | 36,79 | 36,98 | -0,88% | 5.079.431,00 |