23,840$
0,59%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,63 | 23,84 | 23,63 | 23,74 | 0,17% | 4.581,00 |
| 25.04.2024 | 23,74 | 23,74 | 23,51 | 23,70 | -0,63% | 2.881,00 |
| 24.04.2024 | 23,68 | 23,85 | 23,67 | 23,85 | 0,25% | 2.672,00 |
| 23.04.2024 | 23,73 | 23,80 | 23,51 | 23,79 | 0,76% | 9.999,00 |
| 22.04.2024 | 23,56 | 23,85 | 23,46 | 23,61 | 0,25% | 3.297,00 |
| 19.04.2024 | 23,74 | 23,74 | 23,41 | 23,55 | 0,38% | 4.418,00 |
| 18.04.2024 | 22,64 | 24,00 | 22,64 | 23,46 | 3,59% | 48.664,00 |
| 17.04.2024 | 23,31 | 23,31 | 22,65 | 22,65 | -0,23% | 3.561,00 |
| 16.04.2024 | 22,60 | 23,29 | 22,33 | 22,70 | 0,15% | 6.895,00 |
| 15.04.2024 | 23,03 | 23,03 | 22,59 | 22,67 | -1,84% | 9.777,00 |
| 12.04.2024 | 23,20 | 23,23 | 23,05 | 23,09 | -0,47% | 5.991,00 |
| 11.04.2024 | 23,22 | 23,53 | 23,00 | 23,20 | -0,34% | 16.265,00 |
| 10.04.2024 | 23,36 | 23,40 | 22,97 | 23,28 | -0,47% | 15.424,00 |
| 09.04.2024 | 23,45 | 23,60 | 23,39 | 23,39 | -0,04% | 3.543,00 |
| 08.04.2024 | 23,34 | 23,41 | 23,31 | 23,40 | -0,51% | 5.289,00 |
| 05.04.2024 | 23,50 | 23,52 | 23,45 | 23,52 | 0,04% | 4.699,00 |
| 04.04.2024 | 23,32 | 23,60 | 23,32 | 23,51 | 0,77% | 5.365,00 |
| 03.04.2024 | 23,34 | 23,34 | 23,25 | 23,33 | 0,13% | 1.876,00 |
| 02.04.2024 | 23,34 | 23,34 | 23,30 | 23,30 | -0,19% | 3.671,00 |
| 01.04.2024 | 23,17 | 23,35 | 23,17 | 23,35 | 0,45% | 2.181,00 |
| 28.03.2024 | 23,22 | 23,38 | 23,15 | 23,24 | -0,60% | 5.058,00 |
| 27.03.2024 | 23,24 | 23,40 | 23,21 | 23,38 | 0,52% | 6.856,00 |
| 26.03.2024 | 23,24 | 23,48 | 23,23 | 23,26 | -0,47% | 12.918,00 |
| 25.03.2024 | 23,60 | 23,60 | 23,23 | 23,37 | -2,26% | 5.044,00 |
| 22.03.2024 | 23,89 | 23,98 | 23,85 | 23,91 | 0,42% | 8.389,00 |
| 21.03.2024 | 23,74 | 23,91 | 23,69 | 23,81 | 1,34% | 10.140,00 |
| 20.03.2024 | 23,56 | 23,58 | 23,41 | 23,50 | 0,41% | 10.222,00 |
| 19.03.2024 | 23,57 | 23,93 | 23,38 | 23,40 | -0,04% | 19.281,00 |
| 18.03.2024 | 23,67 | 23,93 | 23,36 | 23,41 | -0,64% | 8.798,00 |
| 15.03.2024 | 23,17 | 23,57 | 23,17 | 23,56 | -0,46% | 7.013,00 |
| 14.03.2024 | 23,71 | 23,75 | 23,67 | 23,67 | -0,42% | 4.236,00 |
| 13.03.2024 | 23,80 | 23,88 | 23,61 | 23,77 | -0,21% | 9.018,00 |
| 12.03.2024 | 23,62 | 23,82 | 23,62 | 23,82 | 1,15% | 6.111,00 |
| 11.03.2024 | 23,87 | 24,00 | 23,50 | 23,55 | -1,30% | 17.322,00 |
| 08.03.2024 | 24,06 | 24,25 | 23,85 | 23,86 | -0,75% | 9.281,00 |
| 07.03.2024 | 24,01 | 24,48 | 23,85 | 24,04 | 0,17% | 14.733,00 |
| 06.03.2024 | 24,54 | 24,60 | 23,56 | 24,00 | -2,20% | 21.019,00 |
| 05.03.2024 | 24,51 | 24,55 | 23,90 | 24,54 | -0,12% | 9.787,00 |
| 04.03.2024 | 24,48 | 24,57 | 24,48 | 24,57 | 1,53% | 2.994,00 |
| 01.03.2024 | 24,20 | 24,34 | 24,20 | 24,20 | -2,10% | 10.095,00 |
| 29.02.2024 | 24,10 | 24,72 | 24,10 | 24,72 | 0,53% | 16.996,00 |
| 28.02.2024 | 24,35 | 24,59 | 24,00 | 24,59 | 0,97% | 3.889,00 |
| 27.02.2024 | 24,60 | 24,60 | 24,20 | 24,35 | -1,00% | 3.668,00 |
| 26.02.2024 | 24,30 | 24,62 | 24,30 | 24,60 | 1,11% | 6.416,00 |
| 23.02.2024 | 23,51 | 24,35 | 23,51 | 24,33 | 3,09% | 6.620,00 |
| 22.02.2024 | 23,90 | 23,90 | 23,60 | 23,60 | -1,13% | 3.686,00 |
| 21.02.2024 | 23,52 | 23,90 | 23,52 | 23,87 | 0,04% | 4.347,00 |
| 20.02.2024 | 23,90 | 23,90 | 23,53 | 23,86 | 0,25% | 7.176,00 |
| 16.02.2024 | 23,89 | 23,90 | 23,70 | 23,80 | -0,04% | 3.005,00 |
| 15.02.2024 | 23,72 | 23,90 | 23,72 | 23,81 | 0,36% | 3.139,00 |
| 14.02.2024 | 23,80 | 24,00 | 23,36 | 23,73 | -0,31% | 8.387,00 |
| 13.02.2024 | 23,65 | 24,00 | 23,65 | 23,80 | -0,92% | 3.478,00 |
| 12.02.2024 | 24,00 | 24,10 | 23,97 | 24,02 | 0,23% | 7.470,00 |
| 09.02.2024 | 23,48 | 24,02 | 23,36 | 23,97 | 1,37% | 8.552,00 |
| 08.02.2024 | 23,52 | 23,71 | 23,40 | 23,64 | 0,47% | 4.412,00 |
| 07.02.2024 | 23,98 | 24,00 | 23,35 | 23,53 | -1,74% | 7.750,00 |
| 06.02.2024 | 23,65 | 23,95 | 23,63 | 23,95 | 1,73% | 3.606,00 |
| 05.02.2024 | 23,46 | 23,78 | 23,10 | 23,54 | -0,63% | 10.055,00 |
| 02.02.2024 | 23,58 | 24,42 | 23,58 | 23,69 | -0,71% | 14.654,00 |
| 01.02.2024 | 24,30 | 24,30 | 23,21 | 23,86 | -1,81% | 13.991,00 |
| 31.01.2024 | 24,44 | 24,55 | 24,20 | 24,30 | -1,14% | 11.284,00 |
| 30.01.2024 | 24,31 | 24,64 | 24,26 | 24,58 | 0,45% | 16.031,00 |
| 29.01.2024 | 24,26 | 24,47 | 23,96 | 24,47 | 0,29% | 16.123,00 |
| 26.01.2024 | 24,05 | 24,49 | 23,83 | 24,40 | 0,83% | 34.170,00 |
| 25.01.2024 | 23,76 | 24,20 | 23,76 | 24,20 | 1,04% | 5.143,00 |
| 24.01.2024 | 23,84 | 24,30 | 23,74 | 23,95 | 0,50% | 26.655,00 |
| 23.01.2024 | 23,77 | 23,83 | 23,70 | 23,83 | 0,25% | 8.784,00 |
| 22.01.2024 | 23,50 | 23,86 | 23,29 | 23,77 | 1,80% | 9.225,00 |
| 19.01.2024 | 23,05 | 23,35 | 23,05 | 23,35 | 0,52% | 5.715,00 |
| 18.01.2024 | 23,05 | 23,23 | 22,91 | 23,23 | 0,80% | 15.552,00 |
| 17.01.2024 | 23,20 | 23,20 | 23,05 | 23,05 | -0,15% | 5.994,00 |
| 16.01.2024 | 23,23 | 23,23 | 23,08 | 23,08 | -0,39% | 3.394,00 |
| 12.01.2024 | 23,00 | 23,23 | 22,89 | 23,17 | 0,17% | 4.092,00 |
| 11.01.2024 | 23,18 | 23,23 | 22,87 | 23,13 | -0,30% | 6.222,00 |
| 10.01.2024 | 23,15 | 23,23 | 23,15 | 23,20 | 0,04% | 5.788,00 |
| 09.01.2024 | 23,15 | 23,37 | 23,15 | 23,19 | 0,83% | 3.542,00 |
| 08.01.2024 | 22,97 | 23,05 | 22,80 | 23,00 | 0,00% | 14.171,00 |
| 05.01.2024 | 22,91 | 23,00 | 22,91 | 23,00 | 0,44% | 6.858,00 |
| 04.01.2024 | 23,00 | 23,00 | 22,86 | 22,90 | -0,69% | 15.088,00 |
| 03.01.2024 | 23,06 | 23,25 | 23,01 | 23,06 | -1,45% | 12.963,00 |
| 02.01.2024 | 23,42 | 23,45 | 22,94 | 23,40 | -0,26% | 9.675,00 |
| 29.12.2023 | 22,94 | 23,48 | 22,94 | 23,46 | 2,09% | 19.872,00 |
| 28.12.2023 | 22,91 | 23,15 | 22,91 | 22,98 | -1,16% | 10.642,00 |
| 27.12.2023 | 23,03 | 23,38 | 23,00 | 23,25 | 0,61% | 10.670,00 |
| 26.12.2023 | 23,07 | 23,44 | 23,06 | 23,11 | -1,53% | 6.204,00 |
| 22.12.2023 | 23,00 | 23,47 | 22,80 | 23,47 | -0,04% | 15.825,00 |
| 21.12.2023 | 23,89 | 24,00 | 23,26 | 23,48 | -0,84% | 13.102,00 |
| 20.12.2023 | 23,09 | 23,68 | 22,91 | 23,68 | 0,55% | 19.639,00 |
| 19.12.2023 | 22,88 | 23,55 | 22,88 | 23,55 | 2,84% | 11.519,00 |
| 18.12.2023 | 23,46 | 23,53 | 22,90 | 22,90 | -2,13% | 3.928,00 |
| 15.12.2023 | 22,92 | 23,40 | 22,77 | 23,40 | 1,21% | 8.043,00 |
| 14.12.2023 | 22,49 | 23,55 | 22,48 | 23,12 | 2,52% | 6.685,00 |
| 13.12.2023 | 22,12 | 22,83 | 22,03 | 22,55 | 1,49% | 10.526,00 |
| 12.12.2023 | 21,98 | 22,89 | 21,87 | 22,22 | 0,38% | 14.048,00 |
| 11.12.2023 | 22,21 | 22,58 | 22,00 | 22,14 | -0,28% | 6.770,00 |
| 08.12.2023 | 22,40 | 22,40 | 21,98 | 22,20 | -1,03% | 10.697,00 |
| 07.12.2023 | 22,24 | 22,48 | 21,84 | 22,43 | 2,47% | 9.370,00 |
| 06.12.2023 | 22,00 | 22,29 | 21,89 | 21,89 | -0,05% | 19.414,00 |
| 05.12.2023 | 21,76 | 21,95 | 21,76 | 21,90 | -0,23% | 7.281,00 |
| 04.12.2023 | 21,87 | 21,96 | 21,66 | 21,95 | 1,41% | 12.810,00 |