Börse:
39,765$
0,59%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
39,755$
Ask:
39,775$
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2022 | 39,66 | 39,88 | 39,50 | 39,74 | 0,53% | 75.375,00 |
| 10.08.2022 | 39,17 | 39,55 | 38,89 | 39,53 | 1,49% | 3.627.816,00 |
| 09.08.2022 | 38,38 | 39,03 | 38,24 | 38,95 | 1,78% | 11.156.400,00 |
| 08.08.2022 | 38,72 | 38,94 | 38,05 | 38,27 | -0,26% | 5.281.719,00 |
| 05.08.2022 | 38,74 | 38,93 | 38,02 | 38,37 | -0,98% | 4.194.586,00 |
| 04.08.2022 | 39,02 | 39,18 | 38,56 | 38,75 | -1,65% | 4.153.392,00 |
| 03.08.2022 | 39,70 | 39,70 | 39,00 | 39,40 | -0,71% | 4.853.090,00 |
| 02.08.2022 | 40,62 | 40,79 | 39,59 | 39,68 | -2,07% | 4.066.113,00 |
| 01.08.2022 | 41,00 | 41,10 | 40,18 | 40,52 | -1,41% | 3.812.898,00 |
| 29.07.2022 | 40,17 | 41,41 | 40,13 | 41,10 | 2,39% | 4.607.642,00 |
| 28.07.2022 | 39,44 | 40,18 | 39,13 | 40,14 | 2,06% | 3.538.829,00 |
| 27.07.2022 | 39,12 | 39,75 | 38,48 | 39,33 | 0,61% | 4.273.285,00 |
| 26.07.2022 | 38,65 | 39,30 | 38,60 | 39,09 | 1,22% | 3.030.199,00 |
| 25.07.2022 | 38,20 | 38,72 | 38,11 | 38,62 | 0,78% | 2.007.415,00 |
| 22.07.2022 | 38,05 | 38,48 | 38,01 | 38,32 | 1,32% | 1.927.118,00 |
| 21.07.2022 | 37,69 | 37,84 | 37,25 | 37,82 | 0,34% | 2.483.759,00 |
| 20.07.2022 | 38,03 | 38,15 | 37,57 | 37,69 | -0,55% | 2.703.536,00 |
| 19.07.2022 | 37,58 | 38,08 | 37,47 | 37,90 | 1,36% | 2.456.471,00 |
| 18.07.2022 | 37,49 | 37,78 | 37,18 | 37,39 | -0,21% | 2.108.419,00 |
| 15.07.2022 | 37,64 | 37,70 | 37,08 | 37,47 | 0,27% | 1.817.766,00 |
| 14.07.2022 | 36,57 | 37,41 | 36,57 | 37,37 | 0,48% | 2.672.148,00 |
| 13.07.2022 | 37,05 | 37,64 | 37,01 | 37,19 | -0,59% | 2.500.284,00 |
| 12.07.2022 | 37,14 | 37,91 | 37,11 | 37,41 | -0,03% | 2.272.174,00 |
| 11.07.2022 | 37,02 | 37,54 | 36,86 | 37,42 | 0,78% | 1.524.368,00 |
| 08.07.2022 | 37,26 | 37,40 | 36,85 | 37,13 | -0,27% | 2.513.027,00 |
| 07.07.2022 | 37,55 | 37,88 | 37,22 | 37,23 | -0,56% | 2.732.326,00 |
| 06.07.2022 | 37,56 | 37,91 | 37,14 | 37,44 | -0,50% | 2.928.584,00 |
| 05.07.2022 | 39,09 | 39,20 | 36,95 | 37,63 | -4,32% | 3.081.412,00 |
| 01.07.2022 | 38,70 | 39,44 | 38,36 | 39,33 | 2,45% | 3.460.551,00 |
| 30.06.2022 | 38,05 | 38,84 | 37,88 | 38,39 | 0,42% | 3.404.719,00 |
| 29.06.2022 | 37,96 | 38,27 | 37,72 | 38,23 | 1,16% | 2.177.941,00 |
| 28.06.2022 | 38,38 | 38,70 | 37,78 | 37,79 | -0,94% | 2.223.837,00 |
| 27.06.2022 | 37,31 | 38,26 | 37,24 | 38,15 | 2,31% | 3.275.226,00 |
| 24.06.2022 | 37,10 | 37,67 | 36,92 | 37,29 | 0,89% | 4.496.179,00 |
| 23.06.2022 | 36,46 | 37,01 | 36,26 | 36,96 | 2,04% | 3.652.934,00 |
| 22.06.2022 | 35,88 | 36,50 | 35,85 | 36,22 | 0,70% | 5.332.929,00 |
| 21.06.2022 | 36,00 | 36,31 | 35,64 | 35,97 | 0,17% | 10.017.181,00 |
| 17.06.2022 | 36,42 | 36,46 | 35,32 | 35,91 | -1,16% | 8.361.813,00 |
| 16.06.2022 | 37,01 | 37,01 | 36,11 | 36,33 | -2,44% | 4.953.314,00 |
| 15.06.2022 | 38,62 | 38,87 | 36,73 | 37,24 | -3,00% | 10.795.198,00 |
| 14.06.2022 | 38,95 | 39,06 | 37,87 | 38,39 | -1,31% | 6.034.731,00 |
| 13.06.2022 | 40,18 | 40,30 | 38,69 | 38,90 | -4,19% | 5.725.388,00 |
| 10.06.2022 | 40,23 | 40,97 | 40,17 | 40,60 | -0,44% | 6.761.213,00 |
| 09.06.2022 | 41,44 | 41,61 | 40,74 | 40,78 | -1,45% | 4.501.001,00 |
| 08.06.2022 | 41,79 | 42,08 | 41,31 | 41,38 | -1,19% | 3.823.950,00 |
| 07.06.2022 | 41,76 | 41,96 | 41,46 | 41,88 | 0,12% | 4.140.416,00 |
| 06.06.2022 | 42,01 | 42,06 | 41,71 | 41,83 | -0,12% | 2.941.170,00 |
| 03.06.2022 | 42,18 | 42,41 | 41,80 | 41,88 | -1,09% | 3.234.929,00 |
| 02.06.2022 | 42,74 | 42,90 | 41,46 | 42,34 | -0,52% | 4.794.758,00 |
| 01.06.2022 | 43,00 | 43,20 | 42,15 | 42,56 | -0,93% | 3.210.715,00 |
| 31.05.2022 | 43,06 | 43,27 | 42,73 | 42,96 | -1,08% | 3.537.784,00 |
| 27.05.2022 | 43,27 | 43,70 | 43,16 | 43,43 | 0,25% | 3.037.772,00 |
| 26.05.2022 | 43,41 | 43,66 | 43,25 | 43,32 | 0,35% | 1.936.420,00 |
| 25.05.2022 | 43,24 | 43,55 | 43,04 | 43,17 | -0,21% | 3.128.114,00 |
| 24.05.2022 | 42,78 | 43,34 | 42,10 | 43,26 | 1,31% | 2.954.664,00 |
| 23.05.2022 | 42,79 | 43,15 | 42,33 | 42,70 | 0,78% | 2.402.377,00 |
| 20.05.2022 | 42,15 | 42,57 | 41,63 | 42,37 | 0,83% | 4.033.995,00 |
| 19.05.2022 | 42,19 | 42,38 | 41,47 | 42,02 | -0,59% | 3.599.661,00 |
| 18.05.2022 | 42,87 | 42,98 | 42,08 | 42,27 | -1,08% | 2.780.061,00 |
| 17.05.2022 | 41,86 | 42,76 | 41,50 | 42,73 | 2,35% | 3.368.014,00 |
| 16.05.2022 | 42,11 | 42,54 | 41,46 | 41,75 | -1,79% | 3.238.185,00 |
| 13.05.2022 | 42,54 | 42,66 | 41,91 | 42,51 | 0,71% | 2.609.814,00 |
| 12.05.2022 | 42,17 | 42,65 | 41,56 | 42,21 | -0,35% | 3.475.903,00 |
| 11.05.2022 | 42,08 | 43,40 | 42,08 | 42,36 | 0,74% | 3.922.376,00 |
| 10.05.2022 | 42,19 | 43,13 | 41,49 | 42,05 | -0,28% | 4.817.652,00 |
| 09.05.2022 | 42,50 | 42,62 | 41,77 | 42,17 | -1,19% | 4.689.213,00 |
| 06.05.2022 | 42,13 | 42,81 | 42,03 | 42,68 | 0,47% | 3.307.732,00 |
| 05.05.2022 | 43,17 | 43,45 | 42,05 | 42,48 | -2,68% | 3.315.079,00 |
| 04.05.2022 | 43,50 | 43,68 | 42,55 | 43,65 | 1,18% | 4.545.900,00 |
| 03.05.2022 | 43,19 | 43,89 | 42,99 | 43,14 | 0,47% | 4.073.828,00 |
| 02.05.2022 | 43,51 | 43,86 | 42,41 | 42,94 | -0,85% | 3.137.014,00 |
| 29.04.2022 | 44,62 | 44,69 | 43,21 | 43,31 | -3,20% | 4.623.540,00 |
| 28.04.2022 | 44,83 | 45,01 | 44,40 | 44,74 | 0,00% | 3.159.697,00 |
| 27.04.2022 | 45,26 | 45,42 | 44,45 | 44,74 | -0,53% | 2.863.868,00 |
| 26.04.2022 | 45,57 | 45,77 | 44,97 | 44,98 | -1,01% | 3.254.205,00 |
| 25.04.2022 | 46,19 | 46,19 | 44,78 | 45,44 | -1,24% | 3.751.116,00 |
| 22.04.2022 | 47,38 | 47,50 | 46,00 | 46,01 | -4,38% | 5.208.463,00 |
| 21.04.2022 | 48,33 | 48,85 | 48,09 | 48,12 | -0,70% | 2.659.760,00 |
| 20.04.2022 | 47,98 | 48,63 | 47,86 | 48,46 | 2,02% | 3.605.901,00 |
| 19.04.2022 | 47,55 | 47,61 | 47,26 | 47,50 | 0,44% | 2.815.787,00 |
| 18.04.2022 | 47,34 | 47,60 | 47,14 | 47,29 | -0,23% | 2.022.043,00 |
| 14.04.2022 | 47,38 | 47,59 | 47,06 | 47,40 | 0,51% | 2.745.523,00 |
| 13.04.2022 | 47,20 | 47,28 | 46,74 | 47,16 | 0,04% | 2.347.021,00 |
| 12.04.2022 | 46,74 | 47,38 | 46,64 | 47,14 | 0,55% | 2.405.518,00 |
| 11.04.2022 | 47,42 | 47,71 | 46,85 | 46,88 | -1,24% | 2.847.352,00 |
| 08.04.2022 | 47,74 | 47,79 | 47,26 | 47,47 | -0,02% | 2.320.551,00 |
| 07.04.2022 | 47,95 | 47,97 | 47,34 | 47,48 | -0,94% | 4.722.016,00 |
| 06.04.2022 | 46,91 | 47,99 | 46,64 | 47,93 | 2,77% | 4.386.279,00 |
| 05.04.2022 | 46,47 | 47,17 | 46,46 | 46,64 | 0,71% | 3.189.727,00 |
| 04.04.2022 | 46,25 | 46,46 | 45,74 | 46,31 | -0,60% | 4.379.838,00 |
| 01.04.2022 | 45,76 | 46,65 | 45,59 | 46,59 | 1,59% | 4.140.358,00 |
| 31.03.2022 | 45,83 | 46,40 | 45,83 | 45,86 | 0,13% | 4.439.923,00 |
| 30.03.2022 | 45,49 | 45,81 | 45,23 | 45,80 | 0,75% | 4.380.315,00 |
| 29.03.2022 | 45,09 | 45,47 | 44,65 | 45,46 | 0,82% | 4.210.666,00 |
| 28.03.2022 | 44,84 | 45,11 | 44,47 | 45,09 | 0,56% | 3.105.278,00 |
| 25.03.2022 | 44,01 | 44,87 | 43,91 | 44,84 | 2,12% | 3.397.054,00 |
| 24.03.2022 | 43,39 | 44,16 | 43,39 | 43,91 | 0,92% | 3.017.596,00 |
| 23.03.2022 | 43,55 | 43,84 | 43,25 | 43,51 | -0,09% | 3.325.713,00 |
| 22.03.2022 | 43,85 | 43,86 | 43,16 | 43,55 | -0,11% | 3.355.257,00 |
| 21.03.2022 | 43,31 | 43,81 | 43,31 | 43,60 | 1,07% | 4.794.743,00 |