First Merchants Corporation FRME
NASDAQ · Vereinigte Staaten · Finanzen
$39,48-0,30 (-0,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,79 | -2,48 % | $39,17 | $39,27 | $38,62 | 171,38K |
| 2026-09-30 | $39,78 | -0,75 % | $40,12 | $40,26 | $39,55 | 551,50K |
| 2026-09-29 | $40,08 | -0,72 % | $40,38 | $40,68 | $39,85 | 353,30K |
| 2026-09-28 | $40,37 | -0,84 % | $40,67 | $40,70 | $40,30 | 556,20K |
| 2026-09-25 | $40,71 | +0,54 % | $40,65 | $41,20 | $40,56 | 754,50K |
| 2026-09-24 | $40,49 | +1,15 % | $40,28 | $40,57 | $40,04 | 466,30K |
| 2026-09-23 | $40,03 | -1,53 % | $40,64 | $40,68 | $39,97 | 393,90K |
| 2026-09-22 | $40,65 | -0,61 % | $41,25 | $41,41 | $40,65 | 582,40K |
| 2026-09-21 | $40,90 | +0,07 % | $40,95 | $41,08 | $40,70 | 411,10K |
| 2026-09-18 | $40,87 | -0,07 % | $40,67 | $40,94 | $40,37 | 1,55M |
| 2026-09-17 | $40,90 | -0,39 % | $41,51 | $41,58 | $40,85 | 388,70K |
| 2026-09-16 | $41,06 | -1,61 % | $41,65 | $41,77 | $40,35 | 499,10K |
| 2026-09-15 | $41,73 | +0,53 % | $41,46 | $41,97 | $41,44 | 379,00K |
| 2026-09-14 | $41,51 | +0,97 % | $41,02 | $41,65 | $41,02 | 473,50K |
| 2026-09-11 | $41,11 | +0,02 % | $41,54 | $41,80 | $40,76 | 320,20K |
| 2026-09-10 | $41,10 | +0,93 % | $40,72 | $41,11 | $40,37 | 368,80K |
| 2026-09-09 | $40,72 | -1,09 % | $40,81 | $41,10 | $40,47 | 337,30K |
| 2026-09-08 | $41,17 | -2,12 % | $41,87 | $41,92 | $41,08 | 435,30K |
| 2026-09-04 | $42,06 | -0,10 % | $41,58 | $42,18 | $41,47 | 439,60K |
| 2026-09-03 | $42,10 | +1,03 % | $41,91 | $42,30 | $41,78 | 332,20K |
| 2026-09-02 | $41,67 | +1,86 % | $41,11 | $42,06 | $40,96 | 681,70K |
| 2026-09-01 | $40,91 | -1,35 % | $41,40 | $41,69 | $40,79 | 326,80K |
| 2026-08-31 | $41,47 | -1,10 % | $41,79 | $41,82 | $41,41 | 363,60K |
| 2026-08-28 | $41,93 | +0,62 % | $41,74 | $42,10 | $41,67 | 398,40K |
| 2026-08-27 | $41,67 | -0,02 % | $41,48 | $41,80 | $41,08 | 319,00K |
| 2026-08-26 | $41,68 | +0,29 % | $41,58 | $41,83 | $41,39 | 316,60K |
| 2026-08-25 | $41,56 | -0,86 % | $41,92 | $41,92 | $41,41 | 299,60K |
| 2026-08-24 | $41,92 | -0,26 % | $42,03 | $42,52 | $41,84 | 238,20K |
| 2026-08-21 | $42,03 | +0,21 % | $42,20 | $42,48 | $41,67 | 337,30K |
| 2026-08-20 | $41,94 | -0,19 % | $41,85 | $42,09 | $41,60 | 284,90K |
| 2026-08-19 | $42,02 | -2,80 % | $43,29 | $43,29 | $41,97 | 343,80K |
| 2026-08-18 | $43,23 | -0,67 % | $43,67 | $43,74 | $43,04 | 299,70K |
| 2026-08-17 | $43,52 | -0,41 % | $43,63 | $43,85 | $43,34 | 279,60K |
| 2026-08-14 | $43,70 | +0,76 % | $43,22 | $43,78 | $43,19 | 260,50K |
| 2026-08-13 | $43,37 | +0,30 % | $43,42 | $43,61 | $43,19 | 299,50K |
| 2026-08-12 | $43,24 | +1,10 % | $42,79 | $43,35 | $42,79 | 357,90K |
| 2026-08-11 | $42,77 | +0,83 % | $42,50 | $42,96 | $42,37 | 349,30K |
| 2026-08-10 | $42,42 | -0,40 % | $42,49 | $42,78 | $42,16 | 484,50K |
| 2026-08-07 | $42,59 | -0,49 % | $42,68 | $42,80 | $42,35 | 296,00K |
| 2026-08-06 | $42,80 | -1,31 % | $43,56 | $43,81 | $42,73 | 340,40K |
| 2026-08-05 | $43,37 | -0,34 % | $43,75 | $43,75 | $43,23 | 484,30K |
| 2026-08-04 | $43,52 | -0,25 % | $43,55 | $44,15 | $43,36 | 564,80K |
| 2026-08-03 | $43,63 | +1,14 % | $43,58 | $44,01 | $43,42 | 385,20K |
| 2026-07-31 | $43,14 | -0,23 % | $43,22 | $43,49 | $42,63 | 332,10K |
| 2026-07-30 | $43,24 | -0,05 % | $43,39 | $43,80 | $42,80 | 279,10K |
| 2026-07-29 | $43,26 | -0,37 % | $43,18 | $43,72 | $43,06 | 460,30K |
| 2026-07-28 | $43,42 | +1,76 % | $42,94 | $43,71 | $42,39 | 392,10K |
| 2026-07-27 | $42,67 | -1,18 % | $43,23 | $43,67 | $42,36 | 599,80K |
| 2026-07-24 | $43,18 | +3,08 % | $42,11 | $43,38 | $41,55 | 595,10K |
| 2026-07-23 | $41,89 | -4,25 % | $39,60 | $42,03 | $39,60 | 1,20M |
| 2026-07-22 | $43,75 | -0,64 % | $43,90 | $44,02 | $43,45 | 555,70K |
| 2026-07-21 | $44,03 | -0,65 % | $44,14 | $44,32 | $43,56 | 430,00K |
| 2026-07-20 | $44,32 | -0,61 % | $44,59 | $44,59 | $44,02 | 431,20K |
| 2026-07-17 | $44,59 | -1,41 % | $45,00 | $45,31 | $44,21 | 456,10K |
| 2026-07-16 | $45,23 | +3,38 % | $43,78 | $45,33 | $43,48 | 605,50K |
| 2026-07-15 | $43,75 | +1,04 % | $43,50 | $44,28 | $43,21 | 373,60K |
| 2026-07-14 | $43,30 | 0,00 % | $43,30 | $43,62 | $43,10 | 450,60K |
| 2026-07-13 | $43,30 | +0,46 % | $43,20 | $43,50 | $43,08 | 465,60K |
| 2026-07-10 | $43,10 | +1,32 % | $42,59 | $43,27 | $42,36 | 426,60K |
| 2026-07-09 | $42,54 | +0,93 % | $42,39 | $42,87 | $42,27 | 546,70K |
| 2026-07-08 | $42,15 | -1,61 % | $42,78 | $42,84 | $41,92 | 395,80K |
| 2026-07-07 | $42,84 | -1,36 % | $43,43 | $43,64 | $42,84 | 257,50K |
| 2026-07-06 | $43,43 | -0,02 % | $43,31 | $43,71 | $43,10 | 339,00K |
| 2026-07-02 | $43,44 | -1,92 % | $44,59 | $44,59 | $43,10 | 402,60K |
| 2026-07-01 | $44,29 | +1,37 % | $43,82 | $44,50 | $43,48 | 511,60K |
| 2026-06-30 | $43,69 | +0,62 % | $43,36 | $43,86 | $43,03 | 457,20K |
| 2026-06-29 | $43,42 | -0,60 % | $43,42 | $43,59 | $41,74 | 360,20K |
| 2026-06-26 | $43,68 | +0,71 % | $43,67 | $44,23 | $43,29 | 1,96M |
| 2026-06-25 | $43,37 | +1,83 % | $42,87 | $43,37 | $42,41 | 314,30K |
| 2026-06-24 | $42,59 | +1,62 % | $41,89 | $42,83 | $41,81 | 445,10K |
| 2026-06-23 | $41,91 | +1,75 % | $41,28 | $42,10 | $41,25 | 371,50K |
| 2026-06-22 | $41,19 | +1,15 % | $40,65 | $41,48 | $40,56 | 474,70K |
| 2026-06-18 | $40,72 | +0,32 % | $41,06 | $41,38 | $40,57 | 740,90K |
| 2026-06-17 | $40,59 | -1,60 % | $41,17 | $41,55 | $40,23 | 416,00K |
| 2026-06-16 | $41,25 | +0,24 % | $41,42 | $42,00 | $40,97 | 278,60K |
| 2026-06-15 | $41,15 | -2,23 % | $42,28 | $42,52 | $40,99 | 294,30K |
| 2026-06-12 | $42,09 | +2,14 % | $41,46 | $42,12 | $41,35 | 304,90K |
| 2026-06-11 | $41,21 | +0,12 % | $41,42 | $41,62 | $40,92 | 272,60K |
| 2026-06-10 | $41,16 | +1,33 % | $40,86 | $41,47 | $40,74 | 311,30K |
| 2026-06-09 | $40,62 | +1,50 % | $40,26 | $41,29 | $40,11 | 353,00K |
| 2026-06-08 | $40,02 | +0,23 % | $40,04 | $40,49 | $39,86 | 259,60K |
| 2026-06-05 | $39,93 | -0,42 % | $39,73 | $40,31 | $39,72 | 286,30K |
| 2026-06-04 | $40,10 | +3,08 % | $39,53 | $40,21 | $39,47 | 291,20K |
| 2026-06-03 | $38,90 | -3,11 % | $39,86 | $39,95 | $38,86 | 400,80K |
| 2026-06-02 | $40,15 | +1,57 % | $39,40 | $40,26 | $39,40 | 309,80K |
| 2026-06-01 | $39,53 | -1,91 % | $40,02 | $40,17 | $39,39 | 391,90K |
| 2026-05-29 | $40,30 | -0,52 % | $40,48 | $40,66 | $40,11 | 296,60K |
| 2026-05-28 | $40,51 | +0,70 % | $40,17 | $40,52 | $39,78 | 267,80K |
| 2026-05-27 | $40,23 | -1,81 % | $41,02 | $41,18 | $40,08 | 303,50K |
| 2026-05-26 | $40,97 | +2,07 % | $40,40 | $40,98 | $40,10 | 404,50K |