24,895$
0,34%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 24,77 | 24,93 | 24,77 | 24,81 | 0,28% | 1.452,00 |
| 01.11.2024 | 24,50 | 24,75 | 24,50 | 24,74 | 0,49% | 3.467,00 |
| 31.10.2024 | 24,80 | 24,80 | 24,27 | 24,62 | -1,13% | 28.292,00 |
| 29.10.2024 | 24,85 | 24,90 | 24,76 | 24,90 | 0,08% | 1.879,00 |
| 28.10.2024 | 24,80 | 24,94 | 24,80 | 24,88 | 0,36% | 2.996,00 |
| 25.10.2024 | 25,14 | 25,14 | 24,75 | 24,79 | -0,84% | 18.728,00 |
| 24.10.2024 | 25,00 | 25,00 | 24,87 | 25,00 | 0,16% | 4.764,00 |
| 23.10.2024 | 24,93 | 25,00 | 24,88 | 24,96 | -0,60% | 2.464,00 |
| 22.10.2024 | 25,00 | 25,43 | 25,00 | 25,11 | 0,08% | 5.804,00 |
| 21.10.2024 | 25,23 | 25,23 | 24,98 | 25,09 | -1,49% | 3.145,00 |
| 18.10.2024 | 25,50 | 25,50 | 25,30 | 25,47 | 0,09% | 3.936,00 |
| 17.10.2024 | 25,43 | 25,45 | 25,40 | 25,45 | -0,20% | 1.914,00 |
| 16.10.2024 | 25,32 | 25,50 | 25,31 | 25,50 | 0,39% | 7.039,00 |
| 15.10.2024 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | 3.269,00 |
| 14.10.2024 | 25,40 | 25,40 | 25,24 | 25,30 | -0,39% | 4.877,00 |
| 11.10.2024 | 25,20 | 25,40 | 25,05 | 25,40 | 1,20% | 5.051,00 |
| 10.10.2024 | 25,71 | 25,71 | 25,10 | 25,10 | -0,52% | 4.018,00 |
| 09.10.2024 | 25,49 | 25,70 | 25,23 | 25,23 | -0,24% | 2.722,00 |
| 08.10.2024 | 25,25 | 25,29 | 25,21 | 25,29 | 0,08% | 3.482,00 |
| 07.10.2024 | 25,30 | 25,31 | 25,04 | 25,27 | -0,12% | 12.964,00 |
| 04.10.2024 | 25,31 | 25,42 | 25,30 | 25,30 | -0,47% | 2.535,00 |
| 03.10.2024 | 25,31 | 25,48 | 25,27 | 25,42 | 0,47% | 5.879,00 |
| 02.10.2024 | 25,25 | 25,41 | 25,25 | 25,30 | -0,39% | 2.708,00 |
| 01.10.2024 | 25,38 | 25,49 | 25,00 | 25,40 | -0,24% | 9.122,00 |
| 30.09.2024 | 24,99 | 25,47 | 24,96 | 25,46 | 1,35% | 49.932,00 |
| 27.09.2024 | 25,07 | 25,12 | 24,98 | 25,12 | 0,46% | 9.776,00 |
| 26.09.2024 | 24,96 | 25,06 | 24,85 | 25,00 | 0,18% | 10.551,00 |
| 25.09.2024 | 24,89 | 24,96 | 24,81 | 24,96 | -1,42% | 8.201,00 |
| 24.09.2024 | 25,35 | 25,36 | 25,10 | 25,32 | 0,08% | 7.376,00 |
| 23.09.2024 | 25,30 | 25,33 | 25,20 | 25,30 | 0,48% | 3.981,00 |
| 20.09.2024 | 25,30 | 25,47 | 25,16 | 25,18 | -0,83% | 8.336,00 |
| 19.09.2024 | 25,28 | 25,50 | 25,28 | 25,39 | 0,44% | 10.267,00 |
| 18.09.2024 | 25,11 | 25,28 | 25,07 | 25,28 | 0,16% | 12.866,00 |
| 17.09.2024 | 25,22 | 25,24 | 25,16 | 25,24 | 0,24% | 4.546,00 |
| 16.09.2024 | 25,19 | 25,21 | 25,16 | 25,18 | -0,04% | 4.886,00 |
| 13.09.2024 | 24,96 | 25,19 | 24,95 | 25,19 | 0,92% | 3.943,00 |
| 12.09.2024 | 25,08 | 25,08 | 24,85 | 24,96 | -0,16% | 4.005,00 |
| 11.09.2024 | 24,90 | 25,00 | 24,81 | 25,00 | -0,08% | 5.304,00 |
| 10.09.2024 | 25,04 | 25,09 | 24,99 | 25,02 | -0,09% | 5.203,00 |
| 09.09.2024 | 25,00 | 25,04 | 25,00 | 25,04 | 0,81% | 2.728,00 |
| 06.09.2024 | 24,86 | 24,86 | 24,84 | 24,84 | -0,64% | 1.475,00 |
| 05.09.2024 | 24,93 | 25,22 | 24,74 | 25,00 | 0,42% | 12.250,00 |
| 04.09.2024 | 24,89 | 24,92 | 24,77 | 24,90 | 0,95% | 4.690,00 |
| 03.09.2024 | 24,93 | 24,93 | 24,66 | 24,66 | -0,48% | 5.572,00 |
| 30.08.2024 | 24,72 | 24,90 | 24,70 | 24,78 | 0,32% | 8.887,00 |
| 29.08.2024 | 24,38 | 24,72 | 24,36 | 24,70 | 1,48% | 20.963,00 |
| 28.08.2024 | 24,19 | 24,38 | 24,18 | 24,34 | 0,58% | 12.467,00 |
| 27.08.2024 | 24,20 | 24,20 | 24,10 | 24,20 | 0,04% | 6.219,00 |
| 26.08.2024 | 24,03 | 24,20 | 24,03 | 24,19 | 0,42% | 11.658,00 |
| 23.08.2024 | 23,92 | 24,09 | 23,80 | 24,09 | 0,96% | 6.497,00 |
| 22.08.2024 | 23,92 | 23,92 | 23,77 | 23,86 | 0,04% | 4.760,00 |
| 21.08.2024 | 23,80 | 23,90 | 23,76 | 23,85 | 1,06% | 3.175,00 |
| 20.08.2024 | 23,50 | 23,67 | 23,47 | 23,60 | 0,43% | 16.318,00 |
| 19.08.2024 | 23,58 | 23,70 | 23,47 | 23,50 | -0,70% | 36.156,00 |
| 16.08.2024 | 23,70 | 23,70 | 23,55 | 23,67 | 0,02% | 4.811,00 |
| 15.08.2024 | 23,85 | 23,85 | 23,66 | 23,66 | 0,13% | 3.255,00 |
| 14.08.2024 | 23,72 | 23,80 | 23,61 | 23,63 | -0,13% | 14.221,00 |
| 13.08.2024 | 23,70 | 23,86 | 23,55 | 23,66 | 0,19% | 9.694,00 |
| 12.08.2024 | 23,61 | 23,81 | 23,52 | 23,62 | -0,74% | 6.341,00 |
| 09.08.2024 | 23,78 | 24,06 | 23,70 | 23,79 | 0,38% | 12.771,00 |
| 08.08.2024 | 23,44 | 23,70 | 23,44 | 23,70 | 0,89% | 7.422,00 |
| 07.08.2024 | 23,32 | 23,60 | 23,32 | 23,49 | 0,26% | 9.024,00 |
| 06.08.2024 | 23,16 | 23,79 | 23,16 | 23,43 | 0,73% | 14.462,00 |
| 05.08.2024 | 23,03 | 23,38 | 23,02 | 23,26 | -1,52% | 7.438,00 |
| 02.08.2024 | 23,56 | 23,67 | 23,50 | 23,62 | 0,13% | 14.799,00 |
| 01.08.2024 | 23,43 | 23,60 | 23,32 | 23,59 | 0,68% | 17.896,00 |
| 31.07.2024 | 23,22 | 23,43 | 23,13 | 23,43 | 0,39% | 8.902,00 |
| 30.07.2024 | 23,15 | 23,35 | 23,12 | 23,34 | 0,34% | 7.228,00 |
| 29.07.2024 | 23,16 | 23,50 | 23,10 | 23,26 | 0,43% | 22.589,00 |
| 26.07.2024 | 23,15 | 23,20 | 23,09 | 23,16 | 1,05% | 7.335,00 |
| 25.07.2024 | 23,13 | 23,13 | 22,92 | 22,92 | -0,74% | 10.362,00 |
| 24.07.2024 | 23,24 | 23,28 | 23,03 | 23,09 | -1,04% | 6.323,00 |
| 23.07.2024 | 23,50 | 23,50 | 23,33 | 23,33 | -0,12% | 7.107,00 |
| 22.07.2024 | 23,40 | 23,50 | 23,33 | 23,36 | 0,26% | 15.424,00 |
| 19.07.2024 | 23,19 | 23,30 | 23,19 | 23,30 | 0,47% | 2.327,00 |
| 18.07.2024 | 23,15 | 23,29 | 23,11 | 23,19 | 0,17% | 20.949,00 |
| 17.07.2024 | 23,22 | 23,33 | 23,06 | 23,15 | -1,07% | 12.962,00 |
| 16.07.2024 | 23,10 | 23,74 | 23,10 | 23,40 | 1,39% | 23.667,00 |
| 15.07.2024 | 23,09 | 23,13 | 23,07 | 23,08 | -0,22% | 7.100,00 |
| 12.07.2024 | 23,00 | 23,13 | 22,93 | 23,13 | 0,74% | 8.590,00 |
| 11.07.2024 | 22,97 | 23,10 | 22,85 | 22,96 | 0,48% | 22.296,00 |
| 10.07.2024 | 23,18 | 23,19 | 22,81 | 22,85 | -0,17% | 11.264,00 |
| 09.07.2024 | 23,11 | 23,13 | 22,87 | 22,89 | -0,95% | 11.889,00 |
| 08.07.2024 | 23,15 | 23,19 | 23,03 | 23,11 | -0,17% | 13.926,00 |
| 05.07.2024 | 23,20 | 23,29 | 23,05 | 23,15 | -0,17% | 7.057,00 |
| 03.07.2024 | 23,05 | 23,30 | 23,05 | 23,19 | 0,39% | 14.529,00 |
| 02.07.2024 | 22,81 | 23,10 | 22,81 | 23,10 | 1,09% | 21.812,00 |
| 01.07.2024 | 22,75 | 22,90 | 22,70 | 22,85 | 0,22% | 11.269,00 |
| 28.06.2024 | 23,19 | 23,20 | 22,56 | 22,80 | -0,65% | 156.642,00 |
| 27.06.2024 | 23,21 | 23,32 | 22,91 | 22,95 | -0,95% | 21.581,00 |
| 26.06.2024 | 23,88 | 23,88 | 23,02 | 23,17 | -2,61% | 29.919,00 |
| 25.06.2024 | 23,75 | 23,89 | 23,75 | 23,79 | -0,83% | 7.099,00 |
| 24.06.2024 | 23,90 | 24,00 | 23,90 | 23,99 | 0,00% | 8.390,00 |
| 21.06.2024 | 23,98 | 23,99 | 23,98 | 23,99 | 0,15% | 1.650,00 |
| 20.06.2024 | 23,91 | 23,99 | 23,91 | 23,95 | 0,35% | 2.584,00 |
| 18.06.2024 | 23,99 | 23,99 | 23,83 | 23,87 | -0,13% | 2.114,00 |
| 17.06.2024 | 23,94 | 23,95 | 23,90 | 23,90 | 0,19% | 6.230,00 |
| 14.06.2024 | 23,86 | 23,94 | 23,83 | 23,86 | -0,40% | 1.712,00 |
| 13.06.2024 | 23,94 | 24,00 | 23,88 | 23,95 | 0,00% | 1.835,00 |
| 12.06.2024 | 24,01 | 24,01 | 23,95 | 23,95 | -0,79% | 1.524,00 |