24,205$
-0,80%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 24,51 | 24,60 | 24,50 | 24,50 | 0,41% | 1.629,00 |
| 25.07.2024 | 24,37 | 24,68 | 24,37 | 24,40 | 0,21% | 8.443,00 |
| 24.07.2024 | 24,51 | 24,52 | 24,22 | 24,35 | -0,61% | 16.692,00 |
| 23.07.2024 | 24,57 | 24,61 | 24,50 | 24,50 | -0,20% | 17.540,00 |
| 22.07.2024 | 24,50 | 24,61 | 24,49 | 24,55 | -0,41% | 4.040,00 |
| 18.07.2024 | 24,38 | 24,65 | 24,38 | 24,65 | 1,23% | 1.882,00 |
| 17.07.2024 | 24,30 | 24,91 | 24,30 | 24,35 | -3,18% | 17.306,00 |
| 16.07.2024 | 25,38 | 25,40 | 25,15 | 25,15 | -0,91% | 3.863,00 |
| 15.07.2024 | 25,45 | 25,45 | 25,38 | 25,38 | -0,08% | 1.274,00 |
| 12.07.2024 | 25,48 | 25,50 | 25,37 | 25,40 | 0,00% | 5.490,00 |
| 11.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 797,00 |
| 10.07.2024 | 25,42 | 25,49 | 25,38 | 25,40 | 0,47% | 3.490,00 |
| 09.07.2024 | 25,37 | 25,44 | 25,28 | 25,28 | -0,23% | 4.562,00 |
| 08.07.2024 | 25,30 | 25,35 | 25,26 | 25,34 | -0,04% | 3.584,00 |
| 05.07.2024 | 25,15 | 25,39 | 25,15 | 25,35 | 0,00% | 2.422,00 |
| 03.07.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | 376,00 |
| 01.07.2024 | 25,10 | 25,20 | 25,04 | 25,20 | 0,40% | 4.073,00 |
| 28.06.2024 | 25,13 | 25,13 | 25,10 | 25,10 | -0,20% | 524,00 |
| 27.06.2024 | 25,00 | 25,21 | 25,00 | 25,15 | -0,44% | 4.016,00 |
| 26.06.2024 | 25,30 | 25,40 | 25,15 | 25,26 | 0,36% | 4.759,00 |
| 25.06.2024 | 25,10 | 25,19 | 24,96 | 25,17 | -1,29% | 1.824,00 |
| 24.06.2024 | 25,62 | 25,77 | 25,44 | 25,50 | -0,29% | 5.369,00 |
| 21.06.2024 | 25,47 | 25,57 | 25,47 | 25,57 | 0,59% | 4.671,00 |
| 20.06.2024 | 25,06 | 25,42 | 25,06 | 25,42 | 0,76% | 5.864,00 |
| 18.06.2024 | 25,20 | 25,25 | 25,20 | 25,23 | -0,08% | 1.810,00 |
| 17.06.2024 | 25,10 | 25,30 | 25,00 | 25,25 | 1,04% | 5.537,00 |
| 14.06.2024 | 25,20 | 25,21 | 24,99 | 24,99 | -1,03% | 3.377,00 |
| 13.06.2024 | 25,13 | 25,25 | 25,13 | 25,25 | 0,00% | 3.926,00 |
| 12.06.2024 | 25,25 | 25,30 | 25,25 | 25,25 | 0,38% | 11.359,00 |
| 11.06.2024 | 25,42 | 25,42 | 25,15 | 25,15 | 0,02% | 1.858,00 |
| 10.06.2024 | 25,22 | 25,26 | 25,10 | 25,15 | -1,30% | 1.640,00 |
| 07.06.2024 | 25,11 | 25,48 | 25,05 | 25,48 | 1,83% | 1.108,00 |
| 05.06.2024 | 25,30 | 25,33 | 25,02 | 25,02 | -1,09% | 5.402,00 |
| 04.06.2024 | 25,30 | 25,38 | 25,26 | 25,30 | -0,35% | 14.207,00 |
| 03.06.2024 | 25,39 | 25,39 | 25,02 | 25,39 | 1,56% | 933,00 |
| 31.05.2024 | 25,25 | 25,39 | 25,00 | 25,00 | -0,52% | 1.780,00 |
| 30.05.2024 | 25,15 | 25,22 | 25,13 | 25,13 | 0,40% | 2.344,00 |
| 29.05.2024 | 24,95 | 25,19 | 24,86 | 25,03 | 0,24% | 10.717,00 |
| 28.05.2024 | 25,16 | 25,20 | 24,97 | 24,97 | -0,68% | 3.222,00 |
| 24.05.2024 | 24,98 | 25,14 | 24,98 | 25,14 | 0,92% | 806,00 |
| 23.05.2024 | 24,88 | 25,19 | 24,86 | 24,91 | 0,04% | 3.898,00 |
| 22.05.2024 | 24,99 | 25,21 | 24,90 | 24,90 | -0,60% | 7.983,00 |
| 21.05.2024 | 24,99 | 25,35 | 24,81 | 25,05 | -1,76% | 8.129,00 |
| 20.05.2024 | 24,93 | 25,50 | 24,86 | 25,50 | 2,62% | 3.853,00 |
| 17.05.2024 | 24,89 | 25,39 | 24,85 | 24,85 | -0,20% | 6.875,00 |
| 16.05.2024 | 24,89 | 25,03 | 24,82 | 24,90 | 0,20% | 17.898,00 |
| 15.05.2024 | 24,82 | 24,85 | 24,82 | 24,85 | -0,28% | 1.277,00 |
| 14.05.2024 | 24,83 | 24,95 | 24,76 | 24,92 | 0,28% | 4.101,00 |
| 13.05.2024 | 24,69 | 24,85 | 24,60 | 24,85 | 0,93% | 22.443,00 |
| 10.05.2024 | 24,57 | 24,80 | 24,51 | 24,62 | -0,40% | 7.946,00 |
| 09.05.2024 | 24,65 | 24,72 | 24,51 | 24,72 | -0,32% | 4.216,00 |
| 08.05.2024 | 24,50 | 24,80 | 24,50 | 24,80 | 1,02% | 8.772,00 |
| 07.05.2024 | 24,52 | 24,81 | 24,52 | 24,55 | 0,12% | 10.856,00 |
| 06.05.2024 | 24,60 | 24,70 | 24,52 | 24,52 | -0,33% | 20.743,00 |
| 03.05.2024 | 24,84 | 24,84 | 24,51 | 24,60 | -0,61% | 7.126,00 |
| 02.05.2024 | 24,50 | 24,75 | 24,50 | 24,75 | -0,17% | 2.594,00 |
| 01.05.2024 | 24,95 | 24,95 | 24,69 | 24,79 | 0,46% | 6.095,00 |
| 30.04.2024 | 24,46 | 25,21 | 24,46 | 24,68 | 0,90% | 13.845,00 |
| 29.04.2024 | 24,48 | 24,66 | 24,35 | 24,46 | 0,87% | 5.823,00 |
| 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 |