43.40
price up icon1.59%   0.68
after-market Handel nachbörslich: 43.40
loading

First Merchants Corp-Aktien (FRME) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $43.99 $42.59 $1.40 171,006.0 +1.59%
2024-11-20 $42.93 $42.06 $0.87 167,671.0 -0.33%
2024-11-19 $43.25 $42.55 $0.70 121,997.0 -1.04%
2024-11-18 $43.73 $43.15 $0.585 165,531.0 -0.39%
2024-11-15 $44.00 $42.75 $1.25 231,266.0 +0.07%
2024-11-14 $44.09 $43.18 $0.91 192,925.0 -0.28%
2024-11-13 $45.08 $43.49 $1.59 270,804.0 -2.18%
2024-11-12 $44.98 $43.50 $1.48 409,813.0 +0.18%
2024-11-11 $44.67 $43.03 $1.64 353,297.0 +3.54%
2024-11-08 $43.39 $42.16 $1.23 341,887.0 +0.56%
2024-11-07 $43.26 $42.13 $1.12 636,611.0 -1.64%
2024-11-06 $43.52 $40.00 $3.52 761,842.0 +15.79%
2024-11-05 $37.56 $36.50 $1.06 200,030.0 +2.29%
2024-11-04 $37.02 $36.18 $0.84 233,457.0 -0.92%
2024-11-01 $37.56 $36.86 $0.70 237,314.0 -0.16%
2024-10-31 $37.97 $37.01 $0.96 359,185.0 -1.80%
2024-10-30 $38.22 $36.99 $1.23 453,822.0 +1.64%
2024-10-29 $37.26 $36.87 $0.39 379,015.0 -0.11%
2024-10-28 $37.35 $36.00 $1.35 460,473.0 +3.94%
2024-10-25 $36.38 $35.64 $0.735 258,790.0 -0.69%
2024-10-24 $37.17 $35.13 $2.04 665,226.0 -3.64%
2024-10-23 $38.35 $36.98 $1.37 366,125.0 +0.03%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $45.08 $36.18 $8.90 4,666,457.0 +17.14%
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%

First Merchants Corp-Aktien (FRME) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $44.19 $38.75 $5.44 3,596,239.0 -7.01%
2022-11 $45.04 $41.81 $3.23 3,192,392.0 -1.54%
2022-10 $45.00 $38.69 $6.31 3,322,992.0 +16.08%
2022-09 $42.90 $38.44 $4.46 3,996,388.0 -2.86%
2022-08 $44.06 $39.35 $4.71 3,031,189.0 -4.12%
2022-07 $41.65 $34.07 $7.58 3,275,956.0 +16.59%
2022-06 $41.14 $35.07 $6.07 4,069,657.0 -13.46%
2022-05 $41.20 $38.00 $3.20 4,134,558.0 +5.03%
2022-04 $44.54 $38.97 $5.57 6,490,323.0 -5.79%
2022-03 $44.47 $41.36 $3.11 7,187,129.0 -4.89%
2022-02 $44.67 $41.12 $3.55 3,812,652.0 +3.09%
2022-01 $46.12 $41.18 $4.94 4,194,033.0 +1.29%
banks_regional LYG
$2.77
price down icon 1.07%
banks_regional NWG
$10.21
price up icon 0.10%
$5.86
price down icon 1.68%
banks_regional MFG
$5.02
price up icon 2.24%
banks_regional TFC
$46.81
price up icon 1.36%
banks_regional NU
$13.40
price up icon 0.60%
Kapitalisierung:     |  Volumen (24h):