FirstEnergy Corp. FE
NYSE · Vereinigte Staaten · Versorger
$42,86-0,47 (-1,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43,33 | -0,71 % | $43,86 | $43,92 | $43,33 | 4,59M |
| 2026-09-29 | $43,64 | +1,44 % | $42,85 | $43,68 | $42,76 | 4,14M |
| 2026-09-28 | $43,02 | -0,65 % | $43,21 | $43,28 | $42,67 | 3,52M |
| 2026-09-25 | $43,30 | +0,25 % | $43,13 | $43,37 | $42,81 | 4,12M |
| 2026-09-24 | $43,19 | -1,05 % | $43,70 | $43,84 | $43,17 | 4,02M |
| 2026-09-23 | $43,65 | -2,41 % | $44,55 | $44,58 | $43,63 | 4,23M |
| 2026-09-22 | $44,73 | -0,53 % | $44,90 | $45,27 | $44,70 | 2,87M |
| 2026-09-21 | $44,97 | -0,64 % | $45,25 | $45,31 | $44,89 | 3,28M |
| 2026-09-18 | $45,26 | -1,03 % | $45,52 | $45,60 | $45,14 | 5,59M |
| 2026-09-17 | $45,73 | +0,77 % | $45,52 | $45,76 | $45,31 | 2,91M |
| 2026-09-16 | $45,38 | +0,11 % | $45,61 | $45,73 | $45,18 | 3,25M |
| 2026-09-15 | $45,33 | -1,09 % | $45,75 | $45,90 | $45,11 | 3,46M |
| 2026-09-14 | $45,83 | -0,65 % | $46,41 | $46,43 | $45,44 | 4,10M |
| 2026-09-11 | $46,13 | -0,26 % | $46,58 | $46,58 | $45,89 | 3,83M |
| 2026-09-10 | $46,25 | +0,09 % | $46,37 | $46,69 | $46,01 | 4,51M |
| 2026-09-09 | $46,21 | -0,52 % | $46,55 | $46,68 | $45,78 | 5,60M |
| 2026-09-08 | $46,45 | -0,68 % | $46,64 | $47,03 | $46,45 | 5,66M |
| 2026-09-04 | $46,77 | -0,57 % | $46,75 | $47,24 | $46,66 | 3,99M |
| 2026-09-03 | $47,04 | +1,62 % | $46,50 | $47,11 | $46,36 | 4,89M |
| 2026-09-02 | $46,29 | +0,28 % | $46,14 | $46,36 | $45,54 | 3,36M |
| 2026-09-01 | $46,16 | +0,65 % | $46,06 | $46,30 | $45,75 | 5,26M |
| 2026-08-31 | $45,86 | -0,04 % | $45,53 | $46,01 | $45,32 | 5,13M |
| 2026-08-28 | $45,88 | -0,80 % | $46,52 | $46,64 | $45,72 | 2,34M |
| 2026-08-27 | $46,25 | -1,03 % | $46,31 | $46,40 | $46,03 | 3,63M |
| 2026-08-26 | $46,73 | +0,24 % | $46,62 | $47,03 | $46,51 | 4,50M |
| 2026-08-25 | $46,62 | +0,11 % | $46,69 | $46,92 | $46,51 | 3,18M |
| 2026-08-24 | $46,57 | +1,33 % | $46,19 | $46,67 | $45,91 | 3,38M |
| 2026-08-21 | $45,96 | -2,59 % | $47,18 | $47,35 | $45,92 | 4,44M |
| 2026-08-20 | $47,18 | -0,15 % | $47,17 | $47,78 | $47,09 | 3,39M |
| 2026-08-19 | $47,25 | -0,02 % | $47,60 | $47,71 | $46,80 | 3,48M |
| 2026-08-18 | $47,26 | -0,34 % | $48,00 | $48,26 | $47,23 | 4,30M |
| 2026-08-17 | $47,42 | +0,02 % | $47,30 | $47,52 | $46,92 | 2,99M |
| 2026-08-14 | $47,41 | +1,22 % | $46,66 | $47,45 | $46,66 | 2,59M |
| 2026-08-13 | $46,84 | -0,36 % | $47,14 | $47,37 | $46,80 | 3,50M |
| 2026-08-12 | $47,01 | +0,36 % | $46,76 | $47,41 | $46,65 | 3,73M |
| 2026-08-11 | $46,84 | +0,17 % | $46,59 | $47,12 | $46,47 | 2,40M |
| 2026-08-10 | $46,76 | -1,50 % | $47,19 | $47,34 | $46,64 | 3,11M |
| 2026-08-07 | $47,47 | +0,21 % | $46,80 | $47,66 | $46,60 | 4,11M |
| 2026-08-06 | $47,37 | -0,88 % | $48,08 | $48,16 | $47,20 | 5,76M |
| 2026-08-05 | $47,79 | -1,01 % | $48,23 | $49,01 | $47,57 | 5,72M |
| 2026-08-04 | $48,28 | -0,31 % | $48,39 | $48,58 | $47,73 | 4,59M |
| 2026-08-03 | $48,43 | +0,25 % | $48,26 | $49,00 | $48,03 | 6,10M |
| 2026-07-31 | $48,31 | -0,82 % | $48,55 | $48,71 | $48,16 | 7,47M |
| 2026-07-30 | $48,71 | -0,85 % | $49,34 | $49,81 | $48,55 | 8,80M |
| 2026-07-29 | $49,13 | -1,05 % | $49,93 | $50,29 | $49,03 | 5,62M |
| 2026-07-28 | $49,65 | +0,67 % | $49,49 | $50,45 | $49,43 | 6,06M |
| 2026-07-27 | $49,32 | -1,20 % | $49,68 | $49,98 | $49,18 | 4,20M |
| 2026-07-24 | $49,92 | +0,87 % | $49,78 | $50,08 | $49,48 | 2,92M |
| 2026-07-23 | $49,49 | +0,32 % | $49,11 | $49,80 | $48,95 | 3,60M |
| 2026-07-22 | $49,33 | +1,94 % | $48,80 | $49,39 | $48,57 | 3,15M |
| 2026-07-21 | $48,39 | -0,31 % | $48,24 | $48,47 | $48,07 | 3,33M |
| 2026-07-20 | $48,54 | +0,02 % | $48,75 | $49,21 | $48,19 | 4,57M |
| 2026-07-17 | $48,53 | -1,18 % | $49,48 | $49,87 | $48,43 | 3,41M |
| 2026-07-16 | $49,11 | +0,97 % | $48,57 | $49,45 | $48,56 | 4,24M |
| 2026-07-15 | $48,64 | -1,20 % | $49,03 | $49,51 | $48,55 | 5,74M |
| 2026-07-14 | $49,23 | +1,65 % | $48,78 | $49,35 | $48,10 | 7,49M |
| 2026-07-13 | $48,43 | +1,06 % | $47,98 | $48,61 | $47,90 | 2,46M |
| 2026-07-10 | $47,92 | +0,61 % | $47,64 | $48,04 | $47,59 | 1,77M |
| 2026-07-09 | $47,63 | -0,98 % | $48,03 | $48,40 | $47,50 | 3,79M |
| 2026-07-08 | $48,10 | -0,60 % | $48,50 | $48,63 | $48,03 | 4,74M |
| 2026-07-07 | $48,39 | +1,43 % | $48,25 | $49,12 | $48,04 | 4,10M |
| 2026-07-06 | $47,71 | -1,69 % | $48,39 | $48,50 | $47,64 | 3,56M |
| 2026-07-02 | $48,53 | +3,10 % | $47,99 | $48,62 | $47,31 | 4,34M |
| 2026-07-01 | $47,07 | -0,99 % | $47,46 | $47,65 | $46,95 | 3,35M |
| 2026-06-30 | $47,54 | -1,08 % | $47,88 | $47,95 | $47,45 | 3,13M |
| 2026-06-29 | $48,06 | -0,85 % | $48,45 | $48,58 | $47,88 | 3,19M |
| 2026-06-26 | $48,47 | +0,96 % | $48,30 | $48,49 | $48,00 | 5,18M |
| 2026-06-25 | $48,01 | +0,40 % | $47,92 | $48,30 | $47,64 | 2,96M |
| 2026-06-24 | $47,82 | +0,78 % | $47,64 | $47,94 | $47,35 | 3,73M |
| 2026-06-23 | $47,45 | +1,48 % | $46,90 | $47,51 | $46,75 | 3,72M |
| 2026-06-22 | $46,76 | +0,67 % | $46,74 | $47,07 | $46,28 | 4,13M |
| 2026-06-18 | $46,45 | +0,67 % | $46,01 | $47,01 | $46,00 | 6,94M |
| 2026-06-17 | $46,14 | -3,27 % | $47,46 | $47,83 | $45,91 | 8,57M |
| 2026-06-16 | $47,70 | +0,76 % | $47,44 | $48,10 | $47,31 | 2,97M |
| 2026-06-15 | $47,34 | +0,66 % | $46,80 | $47,66 | $46,56 | 4,28M |
| 2026-06-12 | $47,03 | +0,77 % | $47,00 | $47,36 | $46,57 | 3,23M |
| 2026-06-11 | $46,67 | +0,52 % | $46,67 | $47,02 | $46,55 | 4,41M |
| 2026-06-10 | $46,43 | +1,13 % | $46,28 | $46,58 | $45,69 | 3,21M |
| 2026-06-09 | $45,91 | +0,44 % | $45,86 | $46,23 | $45,51 | 6,13M |
| 2026-06-08 | $45,71 | -1,53 % | $46,31 | $46,43 | $45,53 | 4,17M |
| 2026-06-05 | $46,42 | +1,71 % | $45,90 | $46,75 | $45,81 | 3,88M |
| 2026-06-04 | $45,64 | +0,22 % | $45,94 | $46,10 | $45,09 | 6,38M |
| 2026-06-03 | $45,54 | +0,49 % | $45,43 | $46,30 | $45,38 | 7,14M |
| 2026-06-02 | $45,32 | -0,13 % | $45,52 | $45,95 | $45,26 | 5,42M |
| 2026-06-01 | $45,38 | -2,18 % | $46,11 | $46,45 | $45,35 | 4,12M |
| 2026-05-29 | $46,39 | +0,43 % | $46,21 | $46,58 | $46,01 | 5,73M |
| 2026-05-28 | $46,19 | -1,26 % | $46,77 | $46,99 | $46,14 | 3,90M |
| 2026-05-27 | $46,78 | +0,30 % | $46,54 | $47,14 | $46,31 | 5,41M |
| 2026-05-26 | $46,64 | +0,71 % | $46,54 | $46,85 | $46,27 | 5,44M |
| 2026-05-22 | $46,31 | +1,78 % | $45,52 | $46,39 | $45,47 | 4,45M |