Börse:
35,268€
1,47%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
35,210€
Ask:
35,325€
Aktienkurse zur Firstenergy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 35,22 | 35,53 | 34,94 | 35,50 | 2,14% | - |
| 23.06.2022 | 34,23 | 34,90 | 34,17 | 34,76 | 1,13% | - |
| 22.06.2022 | 34,37 | 34,37 | 34,37 | 34,37 | 0,09% | 200,00 |
| 21.06.2022 | 34,35 | 34,85 | 34,34 | 34,34 | -0,35% | 308,00 |
| 20.06.2022 | 34,46 | 34,46 | 34,46 | 34,46 | 1,03% | 30,00 |
| 17.06.2022 | 34,11 | 34,11 | 34,11 | 34,11 | -2,17% | 20,00 |
| 16.06.2022 | 35,49 | 35,76 | 34,59 | 34,86 | -2,76% | - |
| 15.06.2022 | 36,53 | 36,78 | 35,85 | 35,85 | -1,65% | 171,00 |
| 14.06.2022 | 36,61 | 36,61 | 36,44 | 36,45 | -4,49% | 190,00 |
| 13.06.2022 | 37,86 | 38,17 | 37,56 | 38,17 | -1,02% | 702,00 |
| 10.06.2022 | 38,56 | 38,56 | 38,56 | 38,56 | -0,62% | 100,00 |
| 09.06.2022 | 38,61 | 39,01 | 38,50 | 38,80 | -0,79% | - |
| 08.06.2022 | 39,08 | 39,22 | 38,58 | 39,11 | 0,29% | - |
| 07.06.2022 | 38,82 | 39,45 | 38,81 | 38,99 | -0,36% | - |
| 06.06.2022 | 39,14 | 39,14 | 39,14 | 39,14 | -0,31% | 35,00 |
| 02.06.2022 | 39,26 | 39,26 | 39,26 | 39,26 | -1,10% | 50,00 |
| 01.06.2022 | 39,69 | 39,69 | 39,69 | 39,69 | -1,12% | 15,00 |
| 31.05.2022 | 40,54 | 40,71 | 40,07 | 40,14 | -0,91% | 923,00 |
| 26.05.2022 | 40,51 | 40,51 | 40,51 | 40,51 | 0,41% | 21,00 |
| 25.05.2022 | 40,47 | 40,47 | 40,35 | 40,35 | 2,76% | 36,00 |
| 24.05.2022 | 39,96 | 39,96 | 39,26 | 39,26 | -2,20% | 35,00 |
| 23.05.2022 | 40,15 | 40,15 | 40,15 | 40,15 | -1,12% | 40,00 |
| 19.05.2022 | 40,51 | 40,61 | 40,51 | 40,60 | -0,12% | 739,00 |
| 13.05.2022 | 40,65 | 40,65 | 40,65 | 40,65 | -0,49% | 65,00 |
| 12.05.2022 | 40,11 | 40,85 | 40,11 | 40,85 | 1,77% | 160,00 |
| 11.05.2022 | 40,80 | 40,80 | 40,14 | 40,14 | -1,00% | 54,00 |
| 05.05.2022 | 40,66 | 40,66 | 40,55 | 40,55 | -0,50% | 182,00 |
| 02.05.2022 | 40,75 | 40,75 | 40,75 | 40,75 | -0,61% | 117,00 |
| 29.04.2022 | 42,64 | 42,94 | 41,00 | 41,00 | -3,97% | 350,00 |
| 28.04.2022 | 42,59 | 42,70 | 42,59 | 42,70 | 0,08% | 84,00 |
| 27.04.2022 | 42,13 | 43,14 | 42,13 | 42,66 | 1,89% | 130,00 |
| 25.04.2022 | 42,24 | 42,68 | 41,87 | 41,87 | -3,03% | 601,00 |
| 22.04.2022 | 43,18 | 43,18 | 43,18 | 43,18 | -3,83% | 70,00 |
| 21.04.2022 | 44,60 | 44,90 | 44,60 | 44,90 | 0,38% | 76,00 |
| 20.04.2022 | 44,73 | 44,73 | 44,73 | 44,73 | 1,75% | 24,00 |
| 19.04.2022 | 43,96 | 43,96 | 43,96 | 43,96 | 0,88% | 50,00 |
| 14.04.2022 | 43,58 | 43,58 | 43,58 | 43,58 | -1,04% | 28,00 |
| 13.04.2022 | 44,04 | 44,04 | 44,04 | 44,04 | 2,86% | 25,00 |
| 12.04.2022 | 42,81 | 42,81 | 42,81 | 42,81 | -2,01% | 6,00 |
| 08.04.2022 | 43,69 | 43,69 | 43,69 | 43,69 | -0,14% | 120,00 |
| 07.04.2022 | 44,04 | 44,04 | 43,75 | 43,75 | -0,17% | 62,00 |
| 06.04.2022 | 43,18 | 43,83 | 43,14 | 43,83 | 4,57% | 117,00 |
| 05.04.2022 | 41,91 | 41,91 | 41,91 | 41,91 | -0,50% | 11,00 |
| 04.04.2022 | 42,51 | 42,51 | 42,12 | 42,12 | -0,33% | 160,00 |
| 01.04.2022 | 41,28 | 42,26 | 41,28 | 42,26 | 1,88% | 133,00 |
| 31.03.2022 | 41,48 | 41,48 | 41,48 | 41,48 | 2,72% | 44,00 |
| 29.03.2022 | 40,38 | 40,38 | 40,38 | 40,38 | -0,88% | 50,00 |
| 28.03.2022 | 40,74 | 40,74 | 40,74 | 40,74 | 1,85% | 25,00 |
| 25.03.2022 | 40,00 | 40,00 | 40,00 | 40,00 | 1,06% | 25,00 |
| 22.03.2022 | 39,41 | 39,61 | 39,07 | 39,58 | 0,10% | 636,00 |
| 21.03.2022 | 39,54 | 39,54 | 39,54 | 39,54 | -1,15% | 137,00 |
| 15.03.2022 | 40,00 | 40,00 | 40,00 | 40,00 | 0,55% | 40,00 |
| 14.03.2022 | 40,27 | 40,27 | 39,78 | 39,78 | -0,35% | 544,00 |
| 11.03.2022 | 39,85 | 39,92 | 39,30 | 39,92 | 0,83% | 1.142,00 |
| 10.03.2022 | 39,06 | 39,59 | 39,06 | 39,59 | -1,27% | 180,00 |
| 09.03.2022 | 40,17 | 40,23 | 40,10 | 40,10 | -1,86% | 300,00 |
| 08.03.2022 | 41,26 | 41,66 | 40,86 | 40,86 | 0,49% | 651,00 |
| 07.03.2022 | 39,36 | 40,66 | 39,36 | 40,66 | 3,72% | 35,00 |
| 04.03.2022 | 38,65 | 39,27 | 38,65 | 39,20 | 5,92% | 152,00 |
| 02.03.2022 | 37,01 | 37,01 | 37,01 | 37,01 | -0,19% | 33,00 |
| 01.03.2022 | 37,10 | 37,42 | 37,04 | 37,08 | 6,25% | 456,00 |
| 24.02.2022 | 34,64 | 35,66 | 34,64 | 34,90 | -3,64% | 463,00 |
| 22.02.2022 | 36,22 | 36,22 | 36,22 | 36,22 | 1,29% | 110,00 |
| 21.02.2022 | 35,75 | 35,76 | 35,75 | 35,76 | -2,21% | 250,00 |
| 18.02.2022 | 36,57 | 36,57 | 36,57 | 36,57 | 0,83% | 54,00 |
| 17.02.2022 | 36,27 | 36,27 | 36,27 | 36,27 | 0,64% | 15,00 |
| 14.02.2022 | 36,26 | 36,26 | 35,53 | 36,04 | -1,53% | 429,00 |
| 10.02.2022 | 36,64 | 36,64 | 36,44 | 36,60 | -0,41% | 218,00 |
| 08.02.2022 | 36,03 | 36,75 | 36,03 | 36,75 | 1,21% | 283,00 |
| 07.02.2022 | 36,05 | 36,31 | 36,05 | 36,31 | -1,36% | 653,00 |
| 04.02.2022 | 36,95 | 36,95 | 36,81 | 36,81 | -1,58% | 332,00 |
| 02.02.2022 | 37,40 | 37,40 | 37,40 | 37,40 | 1,30% | 101,00 |
| 28.01.2022 | 37,15 | 37,15 | 36,92 | 36,92 | 0,38% | 230,00 |
| 26.01.2022 | 37,21 | 37,21 | 36,78 | 36,78 | 3,90% | 235,00 |
| 24.01.2022 | 36,19 | 37,16 | 35,40 | 35,40 | -2,64% | 1.669,00 |
| 21.01.2022 | 36,36 | 36,36 | 36,36 | 36,36 | -0,08% | 21,00 |
| 20.01.2022 | 36,39 | 36,39 | 36,39 | 36,39 | -0,87% | 180,00 |
| 19.01.2022 | 36,71 | 36,71 | 36,71 | 36,71 | 0,47% | 119,00 |
| 18.01.2022 | 36,54 | 36,54 | 36,54 | 36,54 | 1,50% | 110,00 |
| 13.01.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -0,44% | 100,00 |
| 12.01.2022 | 36,65 | 36,65 | 36,16 | 36,16 | 0,03% | 97,00 |
| 11.01.2022 | 36,15 | 36,15 | 36,15 | 36,15 | -1,66% | 80,00 |
| 10.01.2022 | 36,76 | 36,76 | 36,76 | 36,76 | 1,16% | 28,00 |
| 07.01.2022 | 36,64 | 36,64 | 36,34 | 36,34 | 0,78% | 638,00 |
| 05.01.2022 | 36,06 | 36,06 | 36,06 | 36,06 | -1,64% | 70,00 |
| 04.01.2022 | 36,66 | 36,66 | 36,66 | 36,66 | 1,33% | 32,00 |
| 30.12.2021 | 36,18 | 36,18 | 36,18 | 36,18 | -0,25% | 50,00 |
| 29.12.2021 | 36,23 | 36,27 | 36,23 | 36,27 | 1,63% | 30,00 |
| 27.12.2021 | 35,76 | 35,76 | 35,61 | 35,69 | -0,36% | 108,00 |
| 23.12.2021 | 36,07 | 36,07 | 35,82 | 35,82 | -0,08% | 36,00 |
| 22.12.2021 | 35,71 | 35,85 | 35,71 | 35,85 | -0,42% | 115,00 |
| 21.12.2021 | 35,55 | 36,00 | 35,55 | 36,00 | 2,42% | 170,00 |
| 20.12.2021 | 35,15 | 35,15 | 35,15 | 35,15 | -0,26% | 175,00 |
| 14.12.2021 | 35,24 | 35,24 | 35,24 | 35,24 | -0,96% | 40,00 |
| 13.12.2021 | 35,52 | 35,58 | 35,52 | 35,58 | 2,71% | 431,00 |
| 09.12.2021 | 34,80 | 34,80 | 34,64 | 34,64 | -0,83% | 60,00 |
| 07.12.2021 | 34,93 | 34,93 | 34,93 | 34,93 | 1,84% | 100,00 |
| 03.12.2021 | 34,17 | 34,30 | 34,17 | 34,30 | 1,69% | 98,00 |
| 30.11.2021 | 33,73 | 33,73 | 33,73 | 33,73 | 0,51% | 200,00 |
| 26.11.2021 | 34,12 | 34,12 | 33,56 | 33,56 | -3,92% | 334,00 |