Holen Sie sich die Stockscreener-App
34.25
6.87%
-2.66
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 |
|---|---|---|---|---|---|
| 2025-04-10 | $36.04 | $34.02 | $2.02 | 66,599.0 | -7.50% |
| 2025-04-09 | $37.76 | $33.29 | $4.47 | 394,583.0 | +4.68% |
| 2025-04-08 | $37.62 | $34.81 | $2.80 | 346,187.0 | -1.37% |
| 2025-04-07 | $37.22 | $33.13 | $4.09 | 435,270.0 | +0.28% |
| 2025-04-04 | $36.01 | $34.33 | $1.68 | 484,445.0 | -2.41% |
| 2025-04-03 | $38.39 | $36.47 | $1.92 | 405,885.0 | -8.93% |
| 2025-04-02 | $40.22 | $39.58 | $0.64 | 254,817.0 | -0.20% |
| 2025-04-01 | $40.27 | $39.66 | $0.61 | 279,800.0 | -0.62% |
| 2025-03-31 | $40.73 | $40.03 | $0.70 | 261,972.0 | +0.12% |
| 2025-03-28 | $41.17 | $40.15 | $1.02 | 255,049.0 | -1.58% |
| 2025-03-27 | $41.36 | $40.80 | $0.565 | 424,054.0 | -0.07% |
| 2025-03-26 | $41.89 | $40.90 | $0.9938 | 197,580.0 | +0.56% |
| 2025-03-25 | $41.58 | $40.83 | $0.745 | 189,825.0 | -1.02% |
| 2025-03-24 | $41.51 | $40.70 | $0.81 | 286,285.0 | +2.53% |
| 2025-03-21 | $40.90 | $39.92 | $0.97 | 1,222,607.0 | -1.52% |
| 2025-03-20 | $41.62 | $40.81 | $0.815 | 243,546.0 | +0.07% |
| 2025-03-19 | $41.15 | $40.32 | $0.83 | 265,754.0 | +0.54% |
| 2025-03-18 | $40.72 | $40.06 | $0.655 | 366,244.0 | -0.17% |
| 2025-03-17 | $41.00 | $40.13 | $0.87 | 291,251.0 | +0.92% |
| 2025-03-14 | $40.38 | $39.38 | $0.995 | 221,107.0 | +3.17% |
| 2025-03-13 | $40.07 | $39.00 | $1.07 | 216,912.0 | -1.14% |
| 2025-03-12 | $39.85 | $38.93 | $0.92 | 212,717.0 | +1.54% |
| 2025-03-11 | $39.90 | $38.80 | $1.10 | 224,585.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $40.27 | $33.13 | $7.13 | 2,667,586.0 | -15.58% |
| 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% |
2.08%
5.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):