23,455$
-0,11%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 23,47 | 23,48 | 23,37 | 23,48 | 0,77% | 6.260,00 |
| 07.05.2025 | 23,45 | 23,45 | 23,22 | 23,30 | 0,17% | 15.038,00 |
| 06.05.2025 | 23,28 | 23,35 | 23,12 | 23,26 | -0,09% | 11.781,00 |
| 05.05.2025 | 23,36 | 23,49 | 23,16 | 23,28 | -0,09% | 5.053,00 |
| 02.05.2025 | 23,30 | 23,36 | 23,30 | 23,30 | 0,22% | 1.733,00 |
| 01.05.2025 | 23,15 | 23,25 | 23,05 | 23,25 | 0,26% | 15.990,00 |
| 30.04.2025 | 23,40 | 23,91 | 23,11 | 23,19 | -0,94% | 74.183,00 |
| 29.04.2025 | 23,65 | 23,65 | 23,32 | 23,41 | 0,26% | 10.220,00 |
| 28.04.2025 | 23,85 | 24,00 | 23,23 | 23,35 | -1,02% | 15.428,00 |
| 25.04.2025 | 24,03 | 24,05 | 23,59 | 23,59 | -1,46% | 8.194,00 |
| 24.04.2025 | 23,95 | 23,95 | 23,93 | 23,94 | -0,03% | 748,00 |
| 23.04.2025 | 24,16 | 24,16 | 23,64 | 23,95 | 0,08% | 1.186,00 |
| 22.04.2025 | 23,43 | 23,93 | 23,36 | 23,93 | 2,11% | 10.124,00 |
| 21.04.2025 | 23,23 | 23,64 | 23,18 | 23,44 | 1,10% | 2.475,00 |
| 17.04.2025 | 23,81 | 23,81 | 23,15 | 23,18 | -0,81% | 5.037,00 |
| 16.04.2025 | 23,31 | 23,47 | 22,98 | 23,37 | 1,70% | 4.123,00 |
| 15.04.2025 | 23,62 | 23,70 | 22,98 | 22,98 | -0,73% | 6.934,00 |
| 14.04.2025 | 23,18 | 23,55 | 22,77 | 23,15 | 1,05% | 20.468,00 |
| 11.04.2025 | 23,96 | 23,96 | 22,85 | 22,91 | -0,74% | 5.290,00 |
| 10.04.2025 | 23,96 | 23,96 | 23,08 | 23,08 | -2,08% | 7.478,00 |
| 09.04.2025 | 23,50 | 23,93 | 23,25 | 23,57 | -0,25% | 7.452,00 |
| 08.04.2025 | 23,82 | 24,00 | 23,63 | 23,63 | 0,38% | 5.784,00 |
| 07.04.2025 | 23,86 | 24,15 | 23,37 | 23,54 | -1,71% | 10.309,00 |
| 04.04.2025 | 23,90 | 24,00 | 23,51 | 23,95 | -1,03% | 14.340,00 |
| 03.04.2025 | 24,14 | 24,36 | 23,69 | 24,20 | -0,49% | 15.304,00 |
| 02.04.2025 | 24,43 | 24,43 | 24,29 | 24,32 | -0,49% | 6.758,00 |
| 01.04.2025 | 24,49 | 24,66 | 24,43 | 24,44 | -0,33% | 8.288,00 |
| 31.03.2025 | 24,79 | 24,79 | 24,52 | 24,52 | -0,01% | 5.047,00 |
| 28.03.2025 | 24,77 | 24,77 | 24,52 | 24,52 | -0,35% | 1.891,00 |
| 27.03.2025 | 24,46 | 24,75 | 24,43 | 24,61 | 0,61% | 8.656,00 |
| 26.03.2025 | 24,60 | 24,65 | 24,43 | 24,46 | -1,77% | 5.810,00 |
| 25.03.2025 | 24,97 | 24,97 | 24,84 | 24,90 | -0,20% | 3.795,00 |
| 24.03.2025 | 24,93 | 24,95 | 24,93 | 24,95 | 0,22% | 1.134,00 |
| 21.03.2025 | 24,81 | 24,94 | 24,81 | 24,90 | -0,06% | 3.818,00 |
| 20.03.2025 | 24,84 | 24,93 | 24,84 | 24,91 | -0,07% | 6.227,00 |
| 19.03.2025 | 24,75 | 24,93 | 24,75 | 24,93 | 0,11% | 4.383,00 |
| 18.03.2025 | 24,84 | 24,93 | 24,84 | 24,90 | -0,16% | 3.791,00 |
| 17.03.2025 | 24,65 | 24,94 | 24,65 | 24,94 | 0,20% | 4.584,00 |
| 14.03.2025 | 24,67 | 24,89 | 24,67 | 24,89 | 0,97% | 3.566,00 |
| 13.03.2025 | 24,76 | 24,89 | 24,65 | 24,65 | -0,49% | 15.148,00 |
| 12.03.2025 | 24,80 | 24,80 | 24,75 | 24,77 | 0,13% | 3.052,00 |
| 11.03.2025 | 24,70 | 24,76 | 24,65 | 24,74 | 0,20% | 13.857,00 |
| 10.03.2025 | 24,68 | 24,75 | 24,65 | 24,69 | 0,16% | 14.798,00 |
| 07.03.2025 | 24,77 | 24,77 | 24,65 | 24,65 | 0,00% | 6.076,00 |
| 06.03.2025 | 24,82 | 24,82 | 24,65 | 24,65 | -0,60% | 14.027,00 |
| 05.03.2025 | 24,84 | 24,84 | 24,66 | 24,80 | -0,16% | 7.675,00 |
| 04.03.2025 | 24,70 | 24,84 | 24,70 | 24,84 | 0,28% | 7.815,00 |
| 03.03.2025 | 24,84 | 24,84 | 24,66 | 24,77 | -0,28% | 7.872,00 |
| 28.02.2025 | 24,75 | 24,84 | 24,58 | 24,84 | 0,98% | 10.264,00 |
| 27.02.2025 | 24,60 | 24,70 | 24,60 | 24,60 | -0,89% | 3.385,00 |
| 26.02.2025 | 24,84 | 24,84 | 24,60 | 24,82 | 0,16% | 9.201,00 |
| 25.02.2025 | 24,84 | 24,84 | 24,67 | 24,78 | 0,73% | 3.100,00 |
| 24.02.2025 | 24,56 | 24,73 | 24,56 | 24,60 | 0,20% | 4.043,00 |
| 21.02.2025 | 24,49 | 24,67 | 24,47 | 24,55 | 0,29% | 6.169,00 |
| 20.02.2025 | 24,41 | 24,66 | 24,32 | 24,48 | 0,65% | 11.276,00 |
| 19.02.2025 | 24,60 | 24,78 | 24,28 | 24,32 | -1,38% | 18.287,00 |
| 18.02.2025 | 24,71 | 24,76 | 24,50 | 24,66 | -0,29% | 22.252,00 |
| 14.02.2025 | 24,70 | 24,73 | 24,70 | 24,73 | 0,73% | 4.040,00 |
| 13.02.2025 | 24,57 | 24,57 | 24,41 | 24,55 | 0,29% | 4.314,00 |
| 12.02.2025 | 24,40 | 24,51 | 24,33 | 24,48 | -0,16% | 13.959,00 |
| 11.02.2025 | 24,68 | 24,68 | 24,35 | 24,52 | 0,33% | 8.553,00 |
| 10.02.2025 | 24,50 | 24,62 | 24,40 | 24,44 | -0,24% | 21.819,00 |
| 07.02.2025 | 24,45 | 24,63 | 24,35 | 24,50 | -0,49% | 22.313,00 |
| 06.02.2025 | 24,58 | 24,76 | 24,37 | 24,62 | 0,07% | 9.435,00 |
| 05.02.2025 | 24,74 | 24,74 | 24,58 | 24,60 | 0,06% | 5.530,00 |
| 04.02.2025 | 24,44 | 24,71 | 24,38 | 24,59 | 0,80% | 9.028,00 |
| 03.02.2025 | 24,19 | 24,50 | 24,19 | 24,40 | 0,19% | 5.991,00 |
| 31.01.2025 | 24,73 | 24,73 | 24,20 | 24,35 | -1,93% | 103.795,00 |
| 30.01.2025 | 24,47 | 24,92 | 24,47 | 24,83 | 0,53% | 10.330,00 |
| 29.01.2025 | 24,83 | 24,92 | 24,53 | 24,70 | -0,32% | 17.766,00 |
| 28.01.2025 | 24,84 | 25,00 | 24,74 | 24,78 | -0,24% | 12.181,00 |
| 27.01.2025 | 24,87 | 25,00 | 24,77 | 24,84 | -0,10% | 29.248,00 |
| 24.01.2025 | 24,84 | 25,00 | 24,76 | 24,87 | 0,30% | 27.618,00 |
| 23.01.2025 | 24,96 | 25,12 | 24,79 | 24,79 | -1,35% | 20.673,00 |
| 22.01.2025 | 25,07 | 25,14 | 24,92 | 25,13 | 0,44% | 23.180,00 |
| 21.01.2025 | 24,84 | 25,02 | 24,80 | 25,02 | 0,77% | 10.474,00 |
| 17.01.2025 | 24,47 | 24,94 | 24,47 | 24,83 | 0,08% | 15.782,00 |
| 16.01.2025 | 24,76 | 24,87 | 24,41 | 24,81 | 1,85% | 16.587,00 |
| 15.01.2025 | 24,35 | 24,66 | 24,35 | 24,36 | 0,33% | 19.308,00 |
| 14.01.2025 | 24,04 | 24,39 | 24,00 | 24,28 | -0,08% | 15.665,00 |
| 13.01.2025 | 24,37 | 24,50 | 24,30 | 24,30 | 0,00% | 19.122,00 |
| 10.01.2025 | 24,13 | 24,52 | 24,07 | 24,30 | -0,45% | 17.903,00 |
| 08.01.2025 | 24,59 | 24,81 | 24,41 | 24,41 | -0,73% | 7.439,00 |
| 07.01.2025 | 24,74 | 24,81 | 24,50 | 24,59 | -1,01% | 8.273,00 |
| 06.01.2025 | 24,54 | 24,85 | 24,41 | 24,84 | -0,04% | 21.077,00 |
| 03.01.2025 | 24,18 | 24,85 | 24,18 | 24,85 | 1,01% | 3.293,00 |
| 02.01.2025 | 24,16 | 24,65 | 24,13 | 24,60 | 1,24% | 21.448,00 |
| 31.12.2024 | 23,55 | 24,30 | 23,55 | 24,30 | 2,88% | 36.273,00 |
| 30.12.2024 | 23,52 | 23,72 | 23,44 | 23,62 | 0,43% | 25.245,00 |
| 27.12.2024 | 23,70 | 23,70 | 23,42 | 23,52 | 0,00% | 16.985,00 |
| 26.12.2024 | 23,77 | 23,77 | 23,36 | 23,52 | -2,33% | 13.398,00 |
| 24.12.2024 | 24,13 | 24,14 | 23,97 | 24,08 | -0,12% | 9.726,00 |
| 23.12.2024 | 24,00 | 24,16 | 23,94 | 24,11 | 0,54% | 13.311,00 |
| 20.12.2024 | 23,94 | 24,09 | 23,85 | 23,98 | 0,63% | 12.852,00 |
| 19.12.2024 | 24,04 | 24,04 | 23,83 | 23,83 | -0,33% | 16.970,00 |
| 18.12.2024 | 24,00 | 24,22 | 23,69 | 23,91 | -0,66% | 30.013,00 |
| 17.12.2024 | 23,82 | 24,20 | 23,80 | 24,07 | 1,48% | 15.037,00 |
| 16.12.2024 | 24,05 | 24,17 | 23,64 | 23,72 | -1,50% | 30.343,00 |
| 13.12.2024 | 23,85 | 24,33 | 23,85 | 24,08 | 0,33% | 4.562,00 |
| 12.12.2024 | 24,07 | 24,23 | 23,99 | 24,00 | -0,41% | 15.412,00 |