24,300$
0,41%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,20 | 24,48 | 24,16 | 24,25 | 0,21% | 11.364,00 |
| 25.04.2024 | 24,18 | 24,20 | 24,16 | 24,20 | 0,00% | 12.535,00 |
| 24.04.2024 | 24,11 | 24,25 | 24,11 | 24,20 | -0,21% | 7.155,00 |
| 23.04.2024 | 24,15 | 24,25 | 24,15 | 24,25 | 1,04% | 4.662,00 |
| 22.04.2024 | 24,21 | 24,23 | 24,00 | 24,00 | -1,23% | 6.539,00 |
| 19.04.2024 | 24,20 | 24,30 | 24,11 | 24,30 | 0,41% | 8.138,00 |
| 18.04.2024 | 24,18 | 24,35 | 24,18 | 24,20 | -0,21% | 7.454,00 |
| 17.04.2024 | 24,20 | 24,47 | 24,14 | 24,25 | 0,58% | 15.315,00 |
| 16.04.2024 | 24,20 | 24,20 | 24,07 | 24,11 | -0,17% | 9.228,00 |
| 15.04.2024 | 24,19 | 24,25 | 23,92 | 24,15 | 0,12% | 19.970,00 |
| 12.04.2024 | 24,27 | 24,27 | 24,07 | 24,12 | -0,62% | 12.193,00 |
| 11.04.2024 | 24,30 | 24,35 | 24,25 | 24,27 | -0,33% | 8.912,00 |
| 10.04.2024 | 24,30 | 24,39 | 24,30 | 24,35 | -0,41% | 11.704,00 |
| 09.04.2024 | 24,32 | 24,47 | 24,32 | 24,45 | 0,41% | 13.601,00 |
| 08.04.2024 | 24,30 | 24,54 | 24,30 | 24,35 | 0,00% | 7.357,00 |
| 05.04.2024 | 24,35 | 24,40 | 24,30 | 24,35 | 0,00% | 13.253,00 |
| 04.04.2024 | 24,30 | 24,40 | 24,30 | 24,35 | -0,25% | 6.564,00 |
| 03.04.2024 | 24,35 | 24,45 | 24,25 | 24,41 | 0,12% | 12.314,00 |
| 02.04.2024 | 24,38 | 24,53 | 24,26 | 24,38 | -0,21% | 21.287,00 |
| 01.04.2024 | 24,28 | 24,48 | 24,26 | 24,43 | 1,00% | 7.557,00 |
| 28.03.2024 | 24,16 | 24,20 | 24,10 | 24,19 | 0,37% | 4.319,00 |
| 27.03.2024 | 24,14 | 24,14 | 24,10 | 24,10 | -0,08% | 1.932,00 |
| 26.03.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,06% | 959,00 |
| 25.03.2024 | 24,20 | 24,24 | 24,06 | 24,14 | -0,27% | 4.472,00 |
| 22.03.2024 | 24,20 | 24,20 | 24,05 | 24,20 | 0,41% | 2.285,00 |
| 21.03.2024 | 24,20 | 24,20 | 23,94 | 24,10 | -0,08% | 1.755,00 |
| 20.03.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,33% | 2.793,00 |
| 19.03.2024 | 24,06 | 24,20 | 24,06 | 24,20 | 0,00% | 930,00 |
| 18.03.2024 | 24,24 | 24,24 | 24,09 | 24,20 | 0,62% | 2.114,00 |
| 15.03.2024 | 24,02 | 24,20 | 24,00 | 24,05 | -0,41% | 6.608,00 |
| 14.03.2024 | 24,20 | 24,20 | 24,15 | 24,15 | 0,00% | 3.252,00 |
| 13.03.2024 | 24,19 | 24,20 | 24,15 | 24,15 | 0,21% | 2.362,00 |
| 12.03.2024 | 24,10 | 24,16 | 24,10 | 24,10 | 0,00% | 1.127,00 |
| 11.03.2024 | 24,04 | 24,23 | 24,04 | 24,10 | 0,25% | 6.037,00 |
| 08.03.2024 | 24,06 | 24,06 | 24,03 | 24,04 | -0,04% | 1.665,00 |
| 07.03.2024 | 24,07 | 24,07 | 23,93 | 24,05 | -0,32% | 5.011,00 |
| 06.03.2024 | 24,26 | 24,33 | 24,01 | 24,13 | -0,59% | 5.509,00 |
| 05.03.2024 | 24,35 | 24,40 | 24,26 | 24,27 | 0,00% | 1.307,00 |
| 04.03.2024 | 24,25 | 24,49 | 24,25 | 24,27 | -0,41% | 3.545,00 |
| 01.03.2024 | 24,45 | 24,45 | 24,37 | 24,37 | 0,04% | 510,00 |
| 29.02.2024 | 24,35 | 24,69 | 24,16 | 24,36 | 0,00% | 3.142,00 |
| 28.02.2024 | 24,30 | 24,52 | 23,99 | 24,36 | 0,25% | 6.184,00 |
| 27.02.2024 | 24,06 | 24,39 | 24,06 | 24,30 | 0,66% | 9.201,00 |
| 26.02.2024 | 23,81 | 24,32 | 23,81 | 24,14 | 1,51% | 3.739,00 |
| 23.02.2024 | 23,85 | 23,85 | 23,78 | 23,78 | -0,03% | 1.762,00 |
| 22.02.2024 | 23,50 | 23,79 | 23,50 | 23,79 | -0,05% | 1.052,00 |
| 21.02.2024 | 23,74 | 23,88 | 23,55 | 23,80 | -0,63% | 5.899,00 |
| 20.02.2024 | 24,00 | 24,00 | 23,95 | 23,95 | 0,00% | 2.021,00 |
| 16.02.2024 | 23,95 | 24,01 | 23,49 | 23,95 | 0,13% | 5.087,00 |
| 15.02.2024 | 23,75 | 24,10 | 23,59 | 23,92 | 0,50% | 4.603,00 |
| 14.02.2024 | 23,79 | 23,85 | 23,65 | 23,80 | 0,00% | 2.068,00 |
| 13.02.2024 | 23,69 | 23,80 | 23,50 | 23,80 | 0,38% | 6.307,00 |
| 12.02.2024 | 23,69 | 23,85 | 23,59 | 23,71 | -0,04% | 5.732,00 |
| 09.02.2024 | 23,68 | 23,72 | 23,43 | 23,72 | 1,11% | 1.599,00 |
| 08.02.2024 | 23,45 | 23,66 | 23,45 | 23,46 | 0,17% | 4.040,00 |
| 07.02.2024 | 23,56 | 23,70 | 23,26 | 23,42 | -2,01% | 12.679,00 |
| 06.02.2024 | 24,00 | 24,20 | 23,90 | 23,90 | -0,83% | 7.681,00 |
| 05.02.2024 | 23,60 | 24,16 | 23,55 | 24,10 | 2,25% | 20.857,00 |
| 02.02.2024 | 23,53 | 24,02 | 23,36 | 23,57 | 0,17% | 7.207,00 |
| 01.02.2024 | 23,86 | 23,86 | 23,21 | 23,53 | -0,93% | 9.242,00 |
| 31.01.2024 | 24,01 | 24,01 | 23,75 | 23,75 | -1,45% | 25.927,00 |
| 30.01.2024 | 24,40 | 24,40 | 23,95 | 24,10 | -0,99% | 6.196,00 |
| 29.01.2024 | 23,95 | 24,34 | 23,69 | 24,34 | 1,42% | 2.529,00 |
| 26.01.2024 | 23,68 | 24,00 | 23,66 | 24,00 | 0,46% | 2.252,00 |
| 25.01.2024 | 23,75 | 23,89 | 23,75 | 23,89 | 0,59% | 2.392,00 |
| 24.01.2024 | 23,63 | 23,88 | 23,50 | 23,75 | 1,06% | 9.762,00 |
| 23.01.2024 | 23,64 | 23,65 | 23,45 | 23,50 | 0,06% | 3.819,00 |
| 22.01.2024 | 23,63 | 23,70 | 23,45 | 23,49 | 0,20% | 9.764,00 |
| 19.01.2024 | 23,30 | 23,44 | 23,23 | 23,44 | 2,16% | 4.858,00 |
| 18.01.2024 | 23,22 | 23,29 | 22,93 | 22,94 | -0,85% | 16.614,00 |
| 17.01.2024 | 23,20 | 23,28 | 23,09 | 23,14 | -0,35% | 5.907,00 |
| 16.01.2024 | 22,89 | 23,27 | 22,89 | 23,22 | -2,80% | 9.704,00 |
| 12.01.2024 | 23,73 | 23,89 | 23,58 | 23,89 | 0,72% | 13.392,00 |
| 11.01.2024 | 23,69 | 23,74 | 23,60 | 23,72 | 0,45% | 6.122,00 |
| 10.01.2024 | 23,46 | 23,84 | 23,46 | 23,61 | 0,06% | 6.987,00 |
| 09.01.2024 | 23,51 | 23,69 | 23,46 | 23,60 | 0,21% | 10.168,00 |
| 08.01.2024 | 23,36 | 23,71 | 23,27 | 23,55 | 0,99% | 3.258,00 |
| 05.01.2024 | 23,45 | 23,65 | 23,32 | 23,32 | -0,55% | 1.886,00 |
| 04.01.2024 | 23,49 | 23,68 | 23,27 | 23,45 | 0,04% | 4.495,00 |
| 03.01.2024 | 23,27 | 23,56 | 23,27 | 23,44 | 0,17% | 2.618,00 |
| 02.01.2024 | 23,34 | 23,42 | 23,34 | 23,40 | 0,86% | 1.903,00 |
| 29.12.2023 | 23,38 | 23,40 | 23,08 | 23,20 | 0,00% | 6.646,00 |
| 28.12.2023 | 23,38 | 23,55 | 23,20 | 23,20 | -0,13% | 5.379,00 |
| 27.12.2023 | 23,37 | 23,37 | 23,08 | 23,23 | 0,30% | 8.840,00 |
| 26.12.2023 | 23,74 | 23,74 | 23,15 | 23,16 | -1,53% | 18.127,00 |
| 22.12.2023 | 23,77 | 23,77 | 23,48 | 23,52 | 0,90% | 1.617,00 |
| 21.12.2023 | 23,80 | 23,80 | 23,11 | 23,31 | -0,17% | 2.953,00 |
| 20.12.2023 | 23,35 | 23,80 | 23,30 | 23,35 | -0,04% | 3.632,00 |
| 19.12.2023 | 23,30 | 23,75 | 23,30 | 23,36 | 0,43% | 10.600,00 |
| 18.12.2023 | 23,11 | 23,26 | 23,03 | 23,26 | 0,66% | 5.829,00 |
| 15.12.2023 | 23,20 | 23,20 | 23,02 | 23,11 | -0,40% | 4.137,00 |
| 14.12.2023 | 22,75 | 23,20 | 22,73 | 23,20 | 2,20% | 6.769,00 |
| 13.12.2023 | 22,50 | 22,75 | 22,50 | 22,70 | 1,79% | 10.972,00 |
| 12.12.2023 | 22,31 | 22,56 | 22,26 | 22,30 | 0,00% | 8.285,00 |
| 11.12.2023 | 22,50 | 22,50 | 22,30 | 22,30 | 0,00% | 3.475,00 |
| 08.12.2023 | 22,69 | 22,69 | 22,25 | 22,30 | -0,71% | 4.015,00 |
| 07.12.2023 | 22,30 | 22,88 | 22,30 | 22,46 | 0,72% | 7.469,00 |
| 06.12.2023 | 22,70 | 22,70 | 22,30 | 22,30 | 0,22% | 3.926,00 |
| 05.12.2023 | 22,25 | 22,78 | 22,25 | 22,25 | -1,42% | 42.127,00 |
| 04.12.2023 | 22,50 | 22,77 | 22,45 | 22,57 | 0,67% | 3.066,00 |