Holen Sie sich die Stockscreener-App
44.26
0.41%
0.18
Handel nachbörslich:
44.35
0.09
+0.20%
Firstenergy Corp-Aktien (FE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $44.66 | $44.04 | $0.625 | 4,057,221.0 | +0.41% |
| 2025-12-11 | $44.81 | $43.93 | $0.88 | 4,863,331.0 | -0.72% |
| 2025-12-10 | $44.94 | $44.37 | $0.565 | 4,440,189.0 | -0.83% |
| 2025-12-09 | $45.42 | $44.74 | $0.675 | 4,368,573.0 | +0.04% |
| 2025-12-08 | $44.96 | $44.55 | $0.415 | 4,579,601.0 | -0.36% |
| 2025-12-05 | $45.30 | $44.81 | $0.495 | 4,366,534.0 | -0.51% |
| 2025-12-04 | $45.55 | $44.99 | $0.5555 | 5,165,146.0 | -0.20% |
| 2025-12-03 | $45.95 | $45.16 | $0.7825 | 5,904,654.0 | -0.94% |
| 2025-12-02 | $46.64 | $45.59 | $1.05 | 4,709,764.0 | -1.66% |
| 2025-12-01 | $47.53 | $46.36 | $1.17 | 4,589,545.0 | -2.70% |
| 2025-11-28 | $47.72 | $47.06 | $0.66 | 2,968,159.0 | +0.76% |
| 2025-11-26 | $47.54 | $47.01 | $0.5299 | 3,551,751.0 | +0.94% |
| 2025-11-25 | $47.54 | $46.79 | $0.749 | 3,604,084.0 | -0.89% |
| 2025-11-24 | $47.41 | $46.29 | $1.12 | 6,746,172.0 | +0.96% |
| 2025-11-21 | $47.05 | $46.33 | $0.72 | 5,943,317.0 | +0.69% |
| 2025-11-20 | $46.85 | $46.30 | $0.555 | 5,606,708.0 | +0.71% |
| 2025-11-19 | $46.80 | $45.65 | $1.15 | 8,175,237.0 | -0.79% |
| 2025-11-18 | $46.95 | $46.44 | $0.515 | 6,389,415.0 | +0.11% |
| 2025-11-17 | $46.56 | $46.08 | $0.485 | 4,024,356.0 | +1.35% |
| 2025-11-14 | $46.19 | $45.49 | $0.70 | 3,077,247.0 | +0.50% |
| 2025-11-13 | $46.33 | $45.68 | $0.65 | 2,804,644.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $47.53 | $43.93 | $3.60 | 51,101,779.0 | -7.25% |
| 2025-11 | $47.72 | $45.13 | $2.59 | 86,432,409.0 | +4.12% |
| 2025-10 | $48.20 | $45.44 | $2.76 | 109,376,698.0 | +0.02% |
| 2025-09 | $46.13 | $42.87 | $3.26 | 80,766,967.0 | +5.04% |
| 2025-08 | $44.40 | $42.71 | $1.69 | 77,023,549.0 | +2.13% |
| 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% |
0.09%
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):