35,700€
0,76%
Echtzeit-Aktienkurs Firstenergy Corp.
Bid:
Ask:
Aktienkurse zur Firstenergy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 35,55 | 35,76 | 35,40 | 35,71 | 0,78% | - |
27.03.2024 | 35,43 | 35,43 | 35,43 | 35,43 | -0,20% | 7,00 |
25.03.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,11% | 3,00 |
22.03.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 1,72% | 49,00 |
15.03.2024 | 35,11 | 35,11 | 34,94 | 34,94 | 0,84% | 6,00 |
13.03.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -1,20% | 36,00 |
11.03.2024 | 35,07 | 35,07 | 35,07 | 35,07 | 1,68% | 45,00 |
07.03.2024 | 34,07 | 34,65 | 34,07 | 34,49 | 0,70% | 13,00 |
04.03.2024 | 34,09 | 34,25 | 34,09 | 34,25 | 0,41% | 119,00 |
01.03.2024 | 34,11 | 34,11 | 34,11 | 34,11 | -1,67% | 2,00 |
23.02.2024 | 34,69 | 34,69 | 34,69 | 34,69 | 0,49% | 3,00 |
16.02.2024 | 34,40 | 34,52 | 34,40 | 34,52 | -0,60% | 74,00 |
15.02.2024 | 34,73 | 34,73 | 34,73 | 34,73 | 0,84% | 1,00 |
14.02.2024 | 34,44 | 34,44 | 34,44 | 34,44 | 0,82% | 51,00 |
13.02.2024 | 34,79 | 34,79 | 34,16 | 34,16 | -1,84% | 205,00 |
12.02.2024 | 34,77 | 34,80 | 34,77 | 34,80 | -0,09% | 400,00 |
09.02.2024 | 34,83 | 34,83 | 34,83 | 34,83 | 5,90% | 175,00 |
08.02.2024 | 33,04 | 33,04 | 32,89 | 32,89 | -1,53% | 175,00 |
07.02.2024 | 33,50 | 33,50 | 33,40 | 33,40 | -1,62% | 60,00 |
05.02.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 0,68% | 293,00 |
31.01.2024 | 33,72 | 33,72 | 33,72 | 33,72 | -0,82% | 75,00 |
30.01.2024 | 33,69 | 34,00 | 33,69 | 34,00 | 0,50% | 300,00 |
29.01.2024 | 33,83 | 33,83 | 33,83 | 33,83 | 1,65% | 10,00 |
25.01.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -1,71% | 66,00 |
23.01.2024 | 33,86 | 33,86 | 33,86 | 33,86 | -0,99% | 3,00 |
22.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,03% | 30,00 |
19.01.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -2,62% | 35,00 |
16.01.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -0,06% | 100,00 |
15.01.2024 | 35,24 | 35,24 | 34,78 | 34,78 | -0,97% | 6,00 |
11.01.2024 | 35,12 | 35,12 | 35,12 | 35,12 | 1,04% | 1,00 |
08.01.2024 | 35,02 | 35,02 | 34,76 | 34,76 | -0,11% | 6,00 |
05.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,46% | 3,00 |
04.01.2024 | 34,62 | 34,64 | 34,62 | 34,64 | 5,35% | 130,00 |
29.12.2023 | 33,35 | 33,35 | 32,88 | 32,88 | -0,42% | 95,00 |
28.12.2023 | 33,02 | 33,02 | 33,02 | 33,02 | 1,07% | 6,00 |
27.12.2023 | 33,13 | 33,13 | 32,67 | 32,67 | -0,88% | 205,00 |
21.12.2023 | 33,41 | 33,41 | 32,94 | 32,96 | -3,77% | 256,00 |
15.12.2023 | 34,76 | 35,11 | 34,25 | 34,25 | -1,04% | 551,00 |
14.12.2023 | 34,61 | 34,61 | 34,61 | 34,61 | -0,97% | 40,00 |
07.12.2023 | 34,95 | 34,95 | 34,95 | 34,95 | 2,04% | 1,00 |
05.12.2023 | 34,25 | 34,25 | 34,25 | 34,25 | -0,61% | 30,00 |
04.12.2023 | 34,60 | 34,60 | 34,46 | 34,46 | 2,13% | 249,00 |
30.11.2023 | 33,74 | 33,74 | 33,74 | 33,74 | -2,60% | 50,00 |
23.11.2023 | 34,61 | 34,64 | 34,61 | 34,64 | 2,73% | 61,00 |
16.11.2023 | 33,72 | 33,72 | 33,72 | 33,72 | -0,88% | 1,00 |
15.11.2023 | 34,02 | 34,02 | 34,02 | 34,02 | 3,81% | 1,00 |
13.11.2023 | 32,73 | 32,77 | 32,73 | 32,77 | -1,06% | 61,00 |
09.11.2023 | 33,12 | 33,12 | 33,12 | 33,12 | -2,01% | 1,00 |
07.11.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -1,86% | 1,00 |
03.11.2023 | 34,62 | 34,62 | 34,44 | 34,44 | -0,32% | 102,00 |
02.11.2023 | 34,55 | 34,55 | 34,55 | 34,55 | 3,60% | 14,00 |
27.10.2023 | 33,35 | 33,35 | 33,35 | 33,35 | -2,29% | 100,00 |
16.10.2023 | 34,13 | 34,13 | 34,13 | 34,13 | 4,85% | 1,00 |
09.10.2023 | 32,55 | 32,55 | 32,55 | 32,55 | 2,26% | 60,00 |
04.10.2023 | 31,83 | 31,83 | 31,83 | 31,83 | -0,53% | 30,00 |
02.10.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -1,36% | 4,00 |
29.09.2023 | 32,48 | 32,48 | 32,44 | 32,44 | -4,78% | 36,00 |
21.09.2023 | 34,17 | 34,17 | 34,07 | 34,07 | -1,84% | 60,00 |
19.09.2023 | 34,71 | 34,71 | 34,71 | 34,71 | 1,22% | 20,00 |
15.09.2023 | 34,90 | 34,90 | 34,29 | 34,29 | 2,39% | 151,00 |
11.09.2023 | 33,49 | 33,49 | 33,49 | 33,49 | 4,43% | 150,00 |
06.09.2023 | 32,27 | 32,27 | 32,07 | 32,07 | -3,98% | 194,00 |
31.08.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,21% | 24,00 |
24.08.2023 | 33,33 | 33,33 | 33,33 | 33,33 | 1,28% | 25,00 |
21.08.2023 | 32,91 | 32,91 | 32,91 | 32,91 | -1,02% | 100,00 |
18.08.2023 | 33,25 | 33,25 | 33,25 | 33,25 | 0,36% | 100,00 |
17.08.2023 | 33,13 | 33,13 | 33,13 | 33,13 | -2,10% | 1,00 |
15.08.2023 | 33,84 | 33,84 | 33,84 | 33,84 | 2,05% | 1,00 |
10.08.2023 | 33,16 | 33,16 | 33,16 | 33,16 | 0,70% | 20,00 |
09.08.2023 | 33,15 | 33,15 | 32,93 | 32,93 | 0,40% | 95,00 |
08.08.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -0,18% | 100,00 |
07.08.2023 | 32,86 | 32,86 | 32,86 | 32,86 | -0,18% | 30,00 |
04.08.2023 | 32,92 | 32,92 | 32,92 | 32,92 | -3,94% | 100,00 |
03.08.2023 | 34,43 | 34,43 | 34,27 | 34,27 | -3,08% | 82,00 |
02.08.2023 | 35,12 | 35,36 | 35,12 | 35,36 | -0,56% | 158,00 |
28.07.2023 | 35,56 | 35,56 | 35,56 | 35,56 | -1,36% | 30,00 |
27.07.2023 | 36,05 | 36,05 | 36,05 | 36,05 | 1,04% | 50,00 |
20.07.2023 | 35,30 | 35,76 | 35,30 | 35,68 | 1,48% | 172,00 |
17.07.2023 | 35,56 | 35,56 | 35,16 | 35,16 | -0,45% | 81,00 |
13.07.2023 | 35,20 | 35,32 | 35,20 | 35,32 | -2,21% | 91,00 |
07.07.2023 | 36,12 | 36,12 | 36,12 | 36,12 | -1,04% | 1,00 |
05.07.2023 | 36,50 | 36,50 | 36,50 | 36,50 | 2,18% | 30,00 |
03.07.2023 | 35,72 | 35,72 | 35,72 | 35,72 | 0,96% | 100,00 |
26.06.2023 | 35,38 | 35,38 | 35,38 | 35,38 | -0,62% | 69,00 |
21.06.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -1,08% | 12,00 |
16.06.2023 | 35,99 | 35,99 | 35,99 | 35,99 | -0,28% | 56,00 |
15.06.2023 | 36,09 | 36,09 | 36,09 | 36,09 | -0,14% | 1,00 |
13.06.2023 | 36,14 | 36,14 | 36,14 | 36,14 | -0,03% | 7,00 |
12.06.2023 | 36,15 | 36,15 | 36,15 | 36,15 | 1,89% | 3,00 |
08.06.2023 | 35,49 | 35,49 | 35,48 | 35,48 | -0,31% | 178,00 |
07.06.2023 | 35,59 | 35,59 | 35,59 | 35,59 | 0,54% | 1,00 |
06.06.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 1,58% | 130,00 |
31.05.2023 | 34,85 | 34,85 | 34,85 | 34,85 | 1,54% | 80,00 |
26.05.2023 | 34,32 | 34,32 | 34,32 | 34,32 | 0,06% | 40,00 |
25.05.2023 | 34,30 | 34,30 | 34,30 | 34,30 | -2,47% | 69,00 |
24.05.2023 | 34,86 | 35,17 | 34,86 | 35,17 | 0,17% | 319,00 |
17.05.2023 | 35,08 | 35,11 | 35,08 | 35,11 | -1,60% | 105,00 |
15.05.2023 | 36,65 | 36,65 | 35,68 | 35,68 | -0,39% | 81,00 |
11.05.2023 | 35,85 | 35,85 | 35,65 | 35,82 | -1,05% | 251,00 |
08.05.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 1,51% | 1,00 |