Holen Sie sich die Stockscreener-App
37.83
1.23%
-0.47
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 |
|---|---|---|---|---|---|
| 2025-05-28 | $38.48 | $37.66 | $0.82 | 30,768.0 | -1.31% |
| 2025-05-27 | $38.38 | $37.35 | $1.03 | 168,918.0 | +2.57% |
| 2025-05-23 | $37.58 | $36.92 | $0.655 | 272,145.0 | -0.80% |
| 2025-05-22 | $38.20 | $37.62 | $0.58 | 234,279.0 | -0.29% |
| 2025-05-21 | $38.89 | $37.71 | $1.18 | 241,643.0 | -3.65% |
| 2025-05-20 | $39.48 | $38.45 | $1.03 | 214,386.0 | -0.48% |
| 2025-05-19 | $39.41 | $37.97 | $1.45 | 165,548.0 | +0.48% |
| 2025-05-16 | $39.37 | $38.80 | $0.57 | 232,336.0 | -0.23% |
| 2025-05-15 | $39.39 | $38.58 | $0.81 | 177,016.0 | +0.56% |
| 2025-05-14 | $39.33 | $38.32 | $1.01 | 175,440.0 | -0.74% |
| 2025-05-13 | $39.45 | $38.63 | $0.82 | 188,720.0 | +0.33% |
| 2025-05-12 | $39.77 | $37.78 | $1.99 | 333,663.0 | +3.84% |
| 2025-05-09 | $38.06 | $37.34 | $0.725 | 197,502.0 | -0.55% |
| 2025-05-08 | $38.31 | $37.34 | $0.97 | 227,063.0 | +2.15% |
| 2025-05-07 | $37.47 | $36.96 | $0.505 | 255,328.0 | +0.98% |
| 2025-05-06 | $37.10 | $36.45 | $0.655 | 188,367.0 | -0.54% |
| 2025-05-05 | $37.42 | $36.50 | $0.925 | 204,512.0 | -0.05% |
| 2025-05-02 | $37.18 | $36.19 | $0.9925 | 195,331.0 | +3.09% |
| 2025-05-01 | $36.27 | $35.15 | $1.12 | 227,668.0 | +0.79% |
| 2025-04-30 | $35.92 | $34.85 | $1.07 | 362,602.0 | -0.75% |
| 2025-04-29 | $36.07 | $35.25 | $0.82 | 348,361.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $39.77 | $35.15 | $4.62 | 3,930,633.0 | +6.06% |
| 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% |
2.51%
2.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):