40,136$
2,94%
Echtzeit-Aktienkurs FirstEnergy Corp
Bid:
Ask:
Aktienkurse zur FirstEnergy Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 39,08 | 40,31 | 38,93 | 40,26 | 3,26% | 4.458.067,00 |
30.05.2024 | 38,72 | 39,06 | 38,58 | 38,99 | 1,19% | 2.366.139,00 |
29.05.2024 | 38,51 | 38,69 | 38,35 | 38,53 | -0,67% | 1.970.636,00 |
28.05.2024 | 38,99 | 39,22 | 38,73 | 38,79 | -0,46% | 2.270.588,00 |
24.05.2024 | 39,17 | 39,33 | 38,90 | 38,97 | -0,43% | 1.892.023,00 |
23.05.2024 | 39,63 | 39,72 | 39,12 | 39,14 | -1,90% | 2.675.865,00 |
22.05.2024 | 40,26 | 40,44 | 39,87 | 39,90 | -1,31% | 1.892.501,00 |
21.05.2024 | 40,08 | 40,54 | 40,06 | 40,43 | 0,92% | 1.879.072,00 |
20.05.2024 | 40,09 | 40,09 | 39,88 | 40,06 | 0,05% | 1.579.377,00 |
17.05.2024 | 40,12 | 40,28 | 39,89 | 40,04 | -0,45% | 2.516.414,00 |
16.05.2024 | 40,23 | 40,55 | 40,13 | 40,22 | -0,10% | 2.426.261,00 |
15.05.2024 | 40,18 | 40,65 | 40,10 | 40,26 | 1,05% | 3.158.470,00 |
14.05.2024 | 39,96 | 40,02 | 39,61 | 39,84 | 0,38% | 1.884.328,00 |
13.05.2024 | 40,00 | 40,20 | 39,68 | 39,69 | -0,63% | 1.643.488,00 |
10.05.2024 | 39,93 | 40,09 | 39,65 | 39,94 | 0,25% | 2.055.860,00 |
09.05.2024 | 39,47 | 39,89 | 39,37 | 39,84 | 0,94% | 2.022.969,00 |
08.05.2024 | 39,22 | 39,61 | 39,20 | 39,47 | 0,30% | 2.283.626,00 |
07.05.2024 | 39,21 | 39,38 | 38,96 | 39,35 | 1,03% | 2.963.217,00 |
06.05.2024 | 38,99 | 39,05 | 38,63 | 38,95 | -0,74% | 2.068.857,00 |
03.05.2024 | 39,35 | 39,43 | 38,75 | 39,24 | 0,38% | 2.137.520,00 |
02.05.2024 | 38,95 | 39,33 | 38,67 | 39,09 | 1,01% | 2.762.678,00 |
01.05.2024 | 38,24 | 39,02 | 38,18 | 38,70 | 0,94% | 2.862.261,00 |
30.04.2024 | 38,57 | 38,72 | 38,21 | 38,34 | -1,13% | 3.680.479,00 |
29.04.2024 | 38,33 | 38,94 | 38,30 | 38,78 | 1,70% | 4.019.329,00 |
26.04.2024 | 38,20 | 38,70 | 37,84 | 38,13 | -1,14% | 5.476.310,00 |
25.04.2024 | 38,23 | 38,66 | 37,85 | 38,57 | 0,70% | 3.289.719,00 |
24.04.2024 | 37,89 | 38,38 | 37,69 | 38,30 | 0,47% | 2.491.240,00 |
23.04.2024 | 38,20 | 38,48 | 38,07 | 38,12 | -0,24% | 1.944.657,00 |
22.04.2024 | 38,06 | 38,39 | 37,92 | 38,21 | 0,10% | 2.389.517,00 |
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% | 1.779.020,00 |
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 |