Holen Sie sich die Stockscreener-App
35.67
0.22%
-0.08
Handel nachbörslich:
35.67
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $35.81 | $35.20 | $0.605 | 242,340.0 | -0.22% |
| 2025-11-03 | $35.77 | $34.91 | $0.86 | 225,648.0 | +0.76% |
| 2025-10-31 | $36.10 | $34.86 | $1.24 | 238,310.0 | -0.78% |
| 2025-10-30 | $36.31 | $35.52 | $0.785 | 185,597.0 | +0.34% |
| 2025-10-29 | $36.61 | $35.25 | $1.36 | 272,353.0 | -2.60% |
| 2025-10-28 | $36.72 | $36.33 | $0.385 | 222,130.0 | -0.44% |
| 2025-10-27 | $37.42 | $36.71 | $0.71 | 241,425.0 | -1.40% |
| 2025-10-24 | $37.36 | $36.55 | $0.81 | 335,487.0 | +2.33% |
| 2025-10-23 | $36.55 | $35.11 | $1.45 | 444,470.0 | -0.52% |
| 2025-10-22 | $37.37 | $36.59 | $0.78 | 262,245.0 | -0.84% |
| 2025-10-21 | $37.06 | $36.51 | $0.55 | 253,291.0 | +0.46% |
| 2025-10-20 | $36.86 | $35.79 | $1.07 | 303,331.0 | +2.91% |
| 2025-10-17 | $35.86 | $35.32 | $0.54 | 366,386.0 | +1.10% |
| 2025-10-16 | $36.85 | $35.08 | $1.77 | 466,452.0 | -4.54% |
| 2025-10-15 | $38.12 | $36.73 | $1.39 | 325,568.0 | -1.80% |
| 2025-10-14 | $37.91 | $36.51 | $1.40 | 920,854.0 | +2.64% |
| 2025-10-13 | $36.81 | $36.29 | $0.5199 | 255,309.0 | +1.46% |
| 2025-10-10 | $37.73 | $36.08 | $1.65 | 493,045.0 | -3.00% |
| 2025-10-09 | $37.75 | $37.08 | $0.67 | 238,477.0 | -1.27% |
| 2025-10-08 | $38.22 | $37.69 | $0.525 | 164,062.0 | -0.71% |
| 2025-10-07 | $39.05 | $37.98 | $1.06 | 285,945.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $35.81 | $34.91 | $0.90 | 710,328.0 | +0.54% |
| 2025-10 | $39.05 | $34.86 | $4.19 | 7,883,817.0 | -5.89% |
| 2025-09 | $42.08 | $37.10 | $4.98 | 7,205,828.0 | -9.20% |
| 2025-08 | $41.99 | $36.75 | $5.24 | 4,616,677.0 | +8.92% |
| 2025-07 | $41.83 | $37.65 | $4.18 | 7,264,737.0 | -0.47% |
| 2025-06 | $38.84 | $35.11 | $3.73 | 7,052,613.0 | +1.59% |
| 2025-05 | $39.77 | $35.15 | $4.62 | 4,461,202.0 | +5.78% |
| 2025-04 | $40.27 | $33.13 | $7.13 | 7,115,234.0 | -11.87% |
| 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% |
1.11%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):