Holen Sie sich die Stockscreener-App
40.33
1.43%
0.57
Handel nachbörslich:
40.33
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
First Merchants Corp-Aktien (FRME) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $40.50 | $39.56 | $0.935 | 327,697.0 | +1.43% |
| 2025-07-01 | $40.23 | $37.65 | $2.58 | 220,267.0 | +3.81% |
| 2025-06-30 | $38.84 | $38.21 | $0.63 | 322,987.0 | -0.91% |
| 2025-06-27 | $38.81 | $37.90 | $0.91 | 1,375,582.0 | +1.63% |
| 2025-06-26 | $38.07 | $37.34 | $0.73 | 224,842.0 | +2.42% |
| 2025-06-25 | $37.49 | $35.28 | $2.21 | 266,054.0 | -0.32% |
| 2025-06-24 | $37.82 | $36.26 | $1.56 | 221,761.0 | +0.43% |
| 2025-06-23 | $37.10 | $35.93 | $1.17 | 286,270.0 | +3.23% |
| 2025-06-20 | $36.10 | $35.71 | $0.39 | 1,047,496.0 | +0.59% |
| 2025-06-18 | $36.00 | $35.11 | $0.89 | 310,860.0 | +0.99% |
| 2025-06-17 | $36.54 | $35.25 | $1.29 | 301,336.0 | -0.92% |
| 2025-06-16 | $36.76 | $35.60 | $1.16 | 367,898.0 | -0.78% |
| 2025-06-13 | $36.77 | $35.81 | $0.9587 | 289,080.0 | -2.84% |
| 2025-06-12 | $37.13 | $36.66 | $0.47 | 144,222.0 | -0.78% |
| 2025-06-11 | $38.04 | $37.18 | $0.86 | 210,030.0 | -1.19% |
| 2025-06-10 | $38.19 | $37.11 | $1.08 | 234,073.0 | +1.40% |
| 2025-06-09 | $37.67 | $36.93 | $0.745 | 266,465.0 | +0.81% |
| 2025-06-06 | $37.06 | $36.55 | $0.51 | 258,368.0 | +1.09% |
| 2025-06-05 | $36.79 | $36.28 | $0.51 | 254,528.0 | -0.73% |
| 2025-06-04 | $38.66 | $36.79 | $1.87 | 232,883.0 | -2.46% |
| 2025-06-03 | $37.93 | $36.98 | $0.955 | 267,172.0 | +1.42% |
First Merchants Corp-Aktien (FRME) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Merchants Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FRME-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Merchants Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Merchants Corp-Aktien (FRME) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $40.50 | $37.65 | $2.85 | 875,661.0 | +5.30% |
| 2025-06 | $38.84 | $35.11 | $3.73 | 7,052,613.0 | +1.59% |
| 2025-05 | $39.77 | $35.15 | $4.62 | 4,461,202.0 | +5.78% |
| 2025-04 | $40.27 | $33.13 | $7.13 | 7,115,234.0 | -11.87% |
| 2025-03 | $44.33 | $38.80 | $5.53 | 6,494,587.0 | -7.67% |
| 2025-02 | $45.62 | $41.85 | $3.77 | 4,333,020.0 | -1.44% |
| 2025-01 | $45.20 | $37.23 | $7.97 | 4,342,133.0 | +11.41% |
First Merchants Corp-Aktien (FRME) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $44.16 | $39.50 | $4.66 | 4,950,079.0 | -8.55% |
| 2024-11 | $46.13 | $36.18 | $9.95 | 5,412,781.0 | +18.08% |
| 2024-10 | $39.84 | $35.13 | $4.71 | 6,018,917.0 | -0.40% |
| 2024-09 | $39.10 | $34.77 | $4.33 | 5,041,627.0 | -4.62% |
| 2024-08 | $40.48 | $34.67 | $5.81 | 4,344,850.0 | -3.35% |
| 2024-07 | $42.45 | $32.28 | $10.16 | 5,722,693.0 | +21.21% |
| 2024-06 | $33.49 | $30.55 | $2.94 | 5,098,116.0 | +0.73% |
| 2024-05 | $36.27 | $32.02 | $4.25 | 4,609,673.0 | -1.11% |
| 2024-04 | $35.06 | $32.29 | $2.77 | 4,900,370.0 | -4.24% |
| 2024-03 | $35.51 | $32.16 | $3.35 | 6,779,259.0 | +5.12% |
| 2024-02 | $35.19 | $32.42 | $2.77 | 5,412,676.0 | -1.80% |
| 2024-01 | $37.85 | $33.68 | $4.17 | 4,626,145.0 | -8.82% |
First Merchants Corp-Aktien (FRME) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.16 | $30.59 | $7.57 | 5,151,679.0 | +20.90% |
| 2023-11 | $32.39 | $26.85 | $5.54 | 3,885,896.0 | +12.30% |
| 2023-10 | $28.86 | $25.70 | $3.16 | 3,983,798.0 | -1.83% |
| 2023-09 | $30.87 | $27.21 | $3.66 | 3,406,758.0 | -6.77% |
| 2023-08 | $32.86 | $29.14 | $3.71 | 3,629,149.0 | -7.10% |
| 2023-07 | $32.85 | $27.23 | $5.62 | 4,279,852.0 | +13.78% |
| 2023-06 | $30.27 | $25.94 | $4.33 | 7,090,099.0 | +6.73% |
| 2023-05 | $29.85 | $24.52 | $5.33 | 5,691,580.0 | -9.36% |
| 2023-04 | $33.23 | $27.50 | $5.73 | 4,367,723.0 | -11.44% |
| 2023-03 | $41.07 | $32.16 | $8.91 | 6,143,661.0 | -19.48% |
| 2023-02 | $43.97 | $40.46 | $3.51 | 2,829,859.0 | -4.03% |
| 2023-01 | $43.05 | $39.78 | $3.27 | 3,190,093.0 | +3.72% |
1.32%
6.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):