Name | Symbol | Markt | Aktientyp |
---|---|---|---|
FirstEnergy Corp | FE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
39,35 | 38,75 | 39,4266 | 39,24 | 39,09 |
FE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 38,20 | 39,4266 | 37,84 | 38,54 | 3.759.406 | 1,04 | 2,72% |
1 Monat | 38,00 | 39,4266 | 36,81 | 38,12 | 2.814.270 | 1,24 | 3,26% |
3 Monate | 36,01 | 39,4266 | 36,00 | 37,80 | 3.071.176 | 3,23 | 8,97% |
6 Monate | 37,05 | 39,4266 | 34,92 | 37,37 | 3.421.233 | 2,19 | 5,91% |
1 Jahr | 38,90 | 40,42 | 32,18 | 37,21 | 3.453.619 | 0,34 | 0,87% |
3 Jahre | 38,00 | 48,85 | 32,18 | 39,08 | 3.594.369 | 1,24 | 3,26% |
5 Jahre | 42,15 | 52,515 | 22,85 | 38,04 | 4.179.676 | -2,91 | -6,90% |
FE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 39,24 | 0,15 | 0,38% | 39,35 | 39,4266 | 38,75 | 2.137.098 |
03 Mai 2024 | 39,09 | 0,39 | 1,01% | 38,95 | 39,325 | 38,67 | 2.762.678 |
02 Mai 2024 | 38,70 | 0,36 | 0,94% | 38,24 | 39,02 | 38,18 | 2.862.261 |
01 Mai 2024 | 38,34 | -0,44 | -1,13% | 38,57 | 38,72 | 38,21 | 3.680.333 |
30 Apr 2024 | 38,78 | 0,65 | 1,70% | 38,33 | 38,94 | 38,30 | 4.019.329 |
27 Apr 2024 | 38,13 | -0,44 | -1,14% | 38,20 | 38,70 | 37,84 | 5.472.427 |
26 Apr 2024 | 38,57 | 0,27 | 0,70% | 38,23 | 38,655 | 37,85 | 3.289.719 |
25 Apr 2024 | 38,30 | 0,18 | 0,47% | 37,89 | 38,38 | 37,69 | 2.491.240 |
24 Apr 2024 | 38,12 | -0,09 | -0,24% | 38,20 | 38,48 | 38,07 | 1.944.658 |
23 Apr 2024 | 38,21 | 0,04 | 0,10% | 38,06 | 38,39 | 37,92 | 2.389.515 |
20 Apr 2024 | 38,17 | 0,54 | 1,44% | 37,87 | 38,42 | 37,76 | 2.710.047 |
19 Apr 2024 | 37,63 | 0,18 | 0,48% | 37,60 | 37,74 | 37,23 | 1.779.008 |
18 Apr 2024 | 37,45 | 0,62 | 1,68% | 36,98 | 37,52 | 36,915 | 2.551.665 |
17 Apr 2024 | 36,83 | -0,57 | -1,52% | 37,28 | 37,42 | 36,81 | 2.577.347 |
16 Apr 2024 | 37,40 | -0,01 | -0,03% | 37,62 | 37,83 | 37,135 | 2.638.924 |
13 Apr 2024 | 37,41 | -0,21 | -0,56% | 37,59 | 37,86 | 37,27 | 2.001.903 |
12 Apr 2024 | 37,62 | -0,22 | -0,58% | 38,06 | 38,09 | 37,56 | 2.110.192 |
11 Apr 2024 | 37,84 | -0,63 | -1,64% | 38,08 | 38,14 | 37,56 | 2.922.940 |
10 Apr 2024 | 38,47 | 0,10 | 0,26% | 38,50 | 38,65 | 38,24 | 2.468.934 |
09 Apr 2024 | 38,37 | 0,36 | 0,95% | 38,08 | 38,385 | 37,96 | 2.418.607 |
06 Apr 2024 | 38,01 | -0,26 | -0,68% | 38,00 | 38,19 | 37,75 | 3.193.679 |
05 Apr 2024 | 38,27 | 0,13 | 0,34% | 38,45 | 38,47 | 37,90 | 4.242.441 |