Holen Sie sich die Stockscreener-App
42.48
1.77%
0.694
Firstenergy Corp-Aktien (FE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-31 | $42.59 | $41.87 | $0.72 | 2,689,432.0 | +1.68% |
| 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% |
| 2025-07-15 | $40.84 | $40.28 | $0.555 | 7,022,587.0 | -0.07% |
| 2025-07-14 | $40.65 | $40.13 | $0.52 | 2,988,503.0 | +0.17% |
| 2025-07-11 | $40.55 | $40.07 | $0.475 | 2,164,465.0 | -0.35% |
| 2025-07-10 | $40.59 | $39.98 | $0.615 | 3,030,028.0 | +0.95% |
| 2025-07-09 | $40.23 | $39.72 | $0.5104 | 3,049,336.0 | +0.65% |
| 2025-07-08 | $39.98 | $39.34 | $0.645 | 4,738,295.0 | +0.13% |
| 2025-07-07 | $39.96 | $39.59 | $0.37 | 3,534,142.0 | -0.10% |
| 2025-07-03 | $39.95 | $39.43 | $0.52 | 2,417,082.0 | +0.30% |
| 2025-07-02 | $40.25 | $39.66 | $0.585 | 5,260,280.0 | -1.54% |
| 2025-07-01 | $40.60 | $39.92 | $0.685 | 5,381,386.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $42.59 | $39.34 | $3.25 | 83,421,664.0 | +5.54% |
| 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% |
0.97%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):