Holen Sie sich die Stockscreener-App
45.96
2.59%
-1.22
Firstenergy Corp-Aktien (FE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-21 | $47.35 | $45.91 | $1.44 | 4,435,664.0 | -2.59% |
| 2026-08-20 | $47.77 | $47.09 | $0.685 | 3,342,634.0 | -0.15% |
| 2026-08-19 | $47.71 | $46.80 | $0.91 | 3,447,492.0 | -0.02% |
| 2026-08-18 | $48.26 | $47.23 | $1.03 | 4,294,883.0 | -0.34% |
| 2026-08-17 | $47.52 | $46.91 | $0.603 | 2,975,369.0 | +0.02% |
| 2026-08-14 | $47.45 | $46.66 | $0.79 | 2,583,465.0 | +1.22% |
| 2026-08-13 | $47.37 | $46.80 | $0.565 | 3,469,739.0 | -0.36% |
| 2026-08-12 | $47.41 | $46.65 | $0.7613 | 3,713,546.0 | +0.36% |
| 2026-08-11 | $47.12 | $46.47 | $0.65 | 2,379,319.0 | +0.17% |
| 2026-08-10 | $47.34 | $46.63 | $0.705 | 3,100,492.0 | -1.50% |
| 2026-08-07 | $47.66 | $46.59 | $1.06 | 2,896,039.0 | +0.21% |
| 2026-08-06 | $48.16 | $47.20 | $0.965 | 5,762,604.0 | -0.88% |
| 2026-08-05 | $49.01 | $47.56 | $1.44 | 5,708,473.0 | -1.01% |
| 2026-08-04 | $48.58 | $47.73 | $0.841 | 4,518,482.0 | -0.31% |
| 2026-08-03 | $49.00 | $48.03 | $0.97 | 6,099,051.0 | +0.25% |
| 2026-07-31 | $48.71 | $48.16 | $0.55 | 4,678,575.0 | -0.82% |
| 2026-07-30 | $49.80 | $48.55 | $1.26 | 8,767,486.0 | -0.85% |
| 2026-07-29 | $50.29 | $49.03 | $1.26 | 5,601,346.0 | -1.05% |
| 2026-07-28 | $50.45 | $49.43 | $1.02 | 6,004,028.0 | +0.67% |
| 2026-07-27 | $49.98 | $49.17 | $0.805 | 4,189,033.0 | -1.20% |
| 2026-07-24 | $50.08 | $49.48 | $0.60 | 2,912,334.0 | +0.87% |
| 2026-07-23 | $49.80 | $48.95 | $0.85 | 3,587,835.0 | +0.32% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $49.01 | $45.91 | $3.09 | 63,162,916.0 | -4.86% |
| 2026-07 | $50.45 | $46.95 | $3.51 | 93,120,446.0 | +1.62% |
| 2026-06 | $48.58 | $45.09 | $3.49 | 96,658,884.0 | +2.48% |
| 2026-05 | $47.74 | $43.73 | $4.02 | 112,582,320.0 | -2.38% |
| 2026-04 | $52.34 | $47.05 | $5.29 | 99,189,812.0 | -6.20% |
| 2026-03 | $52.29 | $48.20 | $4.09 | 97,360,734.0 | -0.98% |
| 2026-02 | $51.34 | $46.10 | $5.24 | 103,303,445.0 | +8.07% |
| 2026-01 | $47.94 | $44.30 | $3.64 | 89,972,597.0 | +5.74% |
Firstenergy Corp-Aktien (FE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $47.53 | $43.88 | $3.65 | 91,171,951.0 | -5.78% |
| 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% |
1.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):