Name | Symbol | Markt | Aktientyp |
---|---|---|---|
First Merchants Corporation | FRME | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
34,32 | 33,7173 | 34,91 | 34,13 | 34,46 |
FRME Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 32,83 | 35,06 | 32,70 | 34,33 | 311.443 | 1,30 | 3,96% |
1 Monat | 35,05 | 35,06 | 32,29 | 33,69 | 227.590 | -0,92 | -2,62% |
3 Monate | 32,91 | 35,51 | 32,16 | 33,76 | 278.547 | 1,22 | 3,71% |
6 Monate | 26,39 | 38,16 | 25,74 | 33,73 | 246.731 | 7,74 | 29,33% |
1 Jahr | 28,48 | 38,16 | 24,66 | 31,31 | 234.250 | 5,65 | 19,84% |
3 Jahre | 47,54 | 48,66 | 24,66 | 37,25 | 205.466 | -13,41 | -28,21% |
5 Jahre | 36,41 | 50,65 | 21,18 | 35,88 | 204.460 | -2,28 | -6,26% |
FRME 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 34,13 | -0,33 | -0,96% | 34,32 | 34,91 | 33,7173 | 233.621 |
26 Apr 2024 | 34,46 | -0,59 | -1,68% | 34,81 | 34,9505 | 33,395 | 255.214 |
25 Apr 2024 | 35,05 | 0,33 | 0,95% | 34,20 | 35,06 | 34,10 | 229.180 |
24 Apr 2024 | 34,72 | 0,73 | 2,15% | 34,06 | 34,95 | 33,90 | 203.885 |
23 Apr 2024 | 33,99 | -0,08 | -0,23% | 33,97 | 34,33 | 33,74 | 565.117 |
20 Apr 2024 | 34,07 | 1,15 | 3,49% | 32,83 | 34,12 | 32,70 | 307.422 |
19 Apr 2024 | 32,92 | 0,44 | 1,35% | 32,38 | 33,08 | 32,38 | 209.080 |
18 Apr 2024 | 32,48 | -0,03 | -0,09% | 32,83 | 33,00 | 32,31 | 156.568 |
17 Apr 2024 | 32,51 | -0,35 | -1,07% | 32,51 | 32,715 | 32,29 | 155.966 |
16 Apr 2024 | 32,86 | -0,24 | -0,73% | 33,30 | 33,65 | 32,48 | 210.984 |
13 Apr 2024 | 33,10 | -0,13 | -0,39% | 32,99 | 33,35 | 32,83 | 211.164 |
12 Apr 2024 | 33,23 | 0,33 | 1,00% | 33,05 | 33,40 | 32,685 | 194.264 |
11 Apr 2024 | 32,90 | -1,59 | -4,61% | 33,60 | 33,69 | 32,61 | 355.524 |
10 Apr 2024 | 34,49 | 0,46 | 1,35% | 33,98 | 34,655 | 33,88 | 159.371 |
09 Apr 2024 | 34,03 | 0,40 | 1,19% | 33,65 | 34,22 | 33,65 | 124.510 |
06 Apr 2024 | 33,63 | -0,07 | -0,21% | 33,41 | 33,77 | 33,36 | 168.678 |
05 Apr 2024 | 33,70 | 0,25 | 0,75% | 33,82 | 34,145 | 33,67 | 230.606 |
04 Apr 2024 | 33,45 | -0,19 | -0,56% | 33,49 | 33,77 | 33,31 | 174.757 |
03 Apr 2024 | 33,64 | -0,50 | -1,46% | 33,80 | 33,985 | 33,45 | 237.720 |
02 Apr 2024 | 34,14 | -0,76 | -2,18% | 35,05 | 35,05 | 34,13 | 195.247 |
28 Mär 2024 | 34,90 | 0,16 | 0,46% | 34,61 | 35,20 | 34,44 | 277.763 |
27 Mär 2024 | 34,74 | 1,37 | 4,11% | 33,55 | 34,77 | 33,55 | 275.409 |