Holen Sie sich die Stockscreener-App
43.47
0.44%
-0.19
Handel nachbörslich:
43.20
-0.27
-0.62%
Firstenergy Corp-Aktien (FE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $43.76 | $43.30 | $0.46 | 3,282,956.0 | -0.44% |
| 2025-08-14 | $43.93 | $43.52 | $0.4055 | 3,755,256.0 | -0.66% |
| 2025-08-13 | $43.97 | $43.39 | $0.58 | 2,895,243.0 | +0.78% |
| 2025-08-12 | $43.63 | $43.17 | $0.46 | 3,566,540.0 | +0.65% |
| 2025-08-11 | $43.48 | $43.12 | $0.355 | 2,579,107.0 | +0.16% |
| 2025-08-08 | $43.62 | $43.14 | $0.48 | 2,753,380.0 | -0.41% |
| 2025-08-07 | $43.64 | $42.90 | $0.74 | 3,257,509.0 | +0.00% |
| 2025-08-06 | $43.74 | $43.38 | $0.36 | 5,178,685.0 | -0.18% |
| 2025-08-05 | $44.16 | $43.38 | $0.785 | 4,476,386.0 | -0.73% |
| 2025-08-04 | $43.85 | $43.02 | $0.83 | 4,202,609.0 | +1.50% |
| 2025-08-01 | $43.27 | $42.71 | $0.555 | 5,137,044.0 | +1.12% |
| 2025-07-31 | $42.76 | $41.87 | $0.89 | 7,026,433.0 | +2.20% |
| 2025-07-30 | $42.25 | $41.64 | $0.608 | 4,611,925.0 | -0.02% |
| 2025-07-29 | $41.86 | $41.30 | $0.56 | 5,618,038.0 | +0.94% |
| 2025-07-28 | $41.94 | $41.37 | $0.575 | 4,313,243.0 | -1.26% |
| 2025-07-25 | $42.10 | $41.36 | $0.7391 | 5,689,210.0 | +1.30% |
| 2025-07-24 | $41.66 | $41.16 | $0.50 | 3,201,146.0 | +0.51% |
| 2025-07-23 | $41.19 | $41.02 | $0.165 | 1,449,757.0 | -0.94% |
| 2025-07-22 | $41.80 | $41.21 | $0.59 | 3,484,772.0 | +1.22% |
| 2025-07-21 | $41.26 | $40.70 | $0.56 | 2,686,173.0 | +0.74% |
| 2025-07-18 | $40.97 | $40.50 | $0.465 | 2,748,102.0 | +0.57% |
| 2025-07-17 | $40.79 | $40.17 | $0.62 | 3,301,821.0 | +0.62% |
| 2025-07-16 | $40.51 | $40.01 | $0.50 | 4,041,941.0 | -0.32% |
Firstenergy Corp-Aktien (FE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Firstenergy Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Firstenergy Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Firstenergy Corp-Aktien (FE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $44.16 | $42.71 | $1.45 | 44,367,671.0 | +1.78% |
| 2025-07 | $42.76 | $39.34 | $3.42 | 87,758,665.0 | +6.09% |
| 2025-06 | $41.73 | $39.27 | $2.45 | 110,994,199.0 | -4.01% |
| 2025-05 | $43.47 | $40.62 | $2.85 | 83,343,579.0 | -2.19% |
| 2025-04 | $43.19 | $37.58 | $5.61 | 115,479,651.0 | +6.09% |
| 2025-03 | $40.62 | $37.63 | $2.99 | 125,105,507.0 | +4.26% |
| 2025-02 | $43.61 | $37.91 | $5.70 | 110,306,326.0 | -2.59% |
| 2025-01 | $41.03 | $38.50 | $2.53 | 65,818,803.0 | +0.05% |
Firstenergy Corp-Aktien (FE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $42.62 | $38.81 | $3.81 | 48,261,372.0 | -6.84% |
| 2024-11 | $42.87 | $40.66 | $2.21 | 53,630,598.0 | +1.72% |
| 2024-10 | $44.58 | $41.81 | $2.77 | 62,423,185.0 | -5.68% |
| 2024-09 | $44.97 | $42.94 | $2.03 | 58,873,684.0 | +0.98% |
| 2024-08 | $44.07 | $41.43 | $2.64 | 58,194,039.0 | +4.80% |
| 2024-07 | $42.14 | $38.07 | $4.07 | 52,817,960.0 | +9.51% |
| 2024-06 | $40.40 | $38.00 | $2.40 | 43,922,331.0 | -4.94% |
| 2024-05 | $40.65 | $38.18 | $2.47 | 50,360,780.0 | +5.01% |
| 2024-04 | $38.94 | $36.81 | $2.13 | 63,202,299.0 | -0.73% |
| 2024-03 | $38.71 | $36.01 | $2.70 | 54,230,327.0 | +5.49% |
| 2024-02 | $37.84 | $35.41 | $2.43 | 74,223,150.0 | -0.19% |
| 2024-01 | $38.80 | $35.74 | $3.06 | 88,230,791.0 | +0.05% |
Firstenergy Corp-Aktien (FE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.82 | $36.05 | $2.77 | 75,919,613.0 | -0.76% |
| 2023-11 | $37.85 | $34.92 | $2.93 | 67,210,670.0 | +3.76% |
| 2023-10 | $36.35 | $32.18 | $4.17 | 88,940,249.0 | +4.15% |
| 2023-09 | $37.09 | $34.01 | $3.09 | 77,416,572.0 | -5.24% |
| 2023-08 | $39.67 | $35.58 | $4.09 | 73,829,215.0 | -8.43% |
| 2023-07 | $40.42 | $38.16 | $2.27 | 46,107,510.0 | +1.31% |
| 2023-06 | $39.66 | $36.74 | $2.91 | 74,429,420.0 | +3.99% |
| 2023-05 | $40.39 | $36.45 | $3.94 | 109,433,421.0 | -6.06% |
| 2023-04 | $41.99 | $39.59 | $2.40 | 56,103,834.0 | -0.65% |
| 2023-03 | $40.63 | $37.56 | $3.07 | 87,099,776.0 | +1.32% |
| 2023-02 | $41.76 | $38.78 | $2.98 | 75,844,962.0 | -3.44% |
| 2023-01 | $43.31 | $40.60 | $2.71 | 82,245,667.0 | -2.36% |
1.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):