Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 25,64 | 25,66 | 25,64 | 25,64 | 0,04% | 43.105,00 |
| 18.06.2025 | 25,63 | 25,65 | 25,63 | 25,63 | -0,02% | 22.758,00 |
| 17.06.2025 | 25,63 | 25,66 | 25,62 | 25,64 | 0,02% | 25.665,00 |
| 16.06.2025 | 25,62 | 25,68 | 25,62 | 25,63 | 0,04% | 3.916,00 |
| 13.06.2025 | 25,58 | 25,66 | 25,58 | 25,62 | 0,00% | 3.950,00 |
| 12.06.2025 | 25,60 | 25,67 | 25,57 | 25,62 | 0,08% | 11.751,00 |
| 11.06.2025 | 25,63 | 25,63 | 25,60 | 25,60 | 0,12% | 2.423,00 |
| 10.06.2025 | 25,58 | 25,60 | 25,55 | 25,57 | -0,04% | 6.104,00 |
| 09.06.2025 | 25,58 | 25,60 | 25,58 | 25,58 | -0,08% | 3.697,00 |
| 06.06.2025 | 25,59 | 25,61 | 25,58 | 25,60 | 0,12% | 14.048,00 |
| 05.06.2025 | 25,50 | 25,61 | 25,47 | 25,57 | 0,27% | 39.649,00 |
| 04.06.2025 | 25,50 | 25,55 | 25,42 | 25,50 | -0,04% | 8.025,00 |
| 03.06.2025 | 25,50 | 25,56 | 25,40 | 25,51 | -0,23% | 10.061,00 |
| 02.06.2025 | 25,44 | 25,58 | 25,39 | 25,57 | 0,51% | 211.430,00 |
| 30.05.2025 | 25,45 | 25,45 | 25,43 | 25,44 | 0,04% | 6.954,00 |
| 29.05.2025 | 25,43 | 25,43 | 25,43 | 25,43 | 0,12% | 494,00 |
| 28.05.2025 | 25,43 | 25,43 | 25,40 | 25,40 | 0,00% | 729,00 |
| 27.05.2025 | 25,40 | 25,40 | 25,38 | 25,40 | 0,00% | 1.189,00 |
| 23.05.2025 | 25,35 | 25,40 | 25,35 | 25,40 | 0,00% | 2.911,00 |
| 22.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,20% | 2.496,00 |
| 21.05.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,04% | 2.564,00 |
| 19.05.2025 | 25,40 | 25,46 | 25,27 | 25,34 | -0,35% | 13.256,00 |
| 16.05.2025 | 25,35 | 25,43 | 25,35 | 25,43 | 0,32% | 730,00 |
| 15.05.2025 | 25,35 | 25,35 | 25,30 | 25,35 | 0,20% | 7.821,00 |
| 14.05.2025 | 25,30 | 25,30 | 25,23 | 25,30 | -0,27% | 5.859,00 |
| 13.05.2025 | 25,23 | 25,37 | 25,23 | 25,37 | 0,27% | 10.063,00 |
| 12.05.2025 | 25,33 | 25,33 | 25,30 | 25,30 | 0,00% | 919,00 |
| 09.05.2025 | 25,26 | 25,31 | 25,26 | 25,30 | 0,12% | 1.183,00 |
| 08.05.2025 | 25,22 | 25,27 | 25,21 | 25,27 | -0,07% | 6.640,00 |
| 07.05.2025 | 25,22 | 25,29 | 25,22 | 25,29 | 0,09% | 5.781,00 |
| 06.05.2025 | 25,18 | 25,27 | 25,18 | 25,27 | 0,34% | 1.655,00 |
| 05.05.2025 | 25,24 | 25,24 | 25,15 | 25,18 | -0,47% | 4.205,00 |
| 02.05.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,72% | 108,00 |
| 01.05.2025 | 25,07 | 25,15 | 25,07 | 25,12 | 0,28% | 1.929,00 |
| 30.04.2025 | 25,05 | 25,09 | 25,05 | 25,05 | -0,04% | 1.910,00 |
| 29.04.2025 | 25,05 | 25,07 | 25,04 | 25,06 | 0,10% | 4.160,00 |
| 28.04.2025 | 25,05 | 25,05 | 25,04 | 25,04 | -0,22% | 807,00 |
| 25.04.2025 | 25,03 | 25,09 | 25,00 | 25,09 | 0,44% | 1.641,00 |
| 24.04.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 0,08% | 50,00 |
| 23.04.2025 | 24,93 | 25,02 | 24,91 | 24,96 | 0,14% | 4.637,00 |
| 22.04.2025 | 24,88 | 24,98 | 24,86 | 24,93 | 0,71% | 8.471,00 |
| 21.04.2025 | 24,86 | 24,86 | 24,70 | 24,75 | -0,40% | 4.216,00 |
| 17.04.2025 | 24,85 | 25,07 | 24,85 | 24,85 | -0,40% | 6.807,00 |
| 16.04.2025 | 25,07 | 25,07 | 24,85 | 24,95 | 0,20% | 1.788,00 |
| 15.04.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 0,54% | 1.214,00 |
| 14.04.2025 | 24,74 | 25,01 | 24,74 | 24,77 | 0,19% | 6.095,00 |
| 11.04.2025 | 24,59 | 24,90 | 24,59 | 24,72 | 0,08% | 16.628,00 |
| 10.04.2025 | 24,61 | 24,80 | 24,61 | 24,70 | 0,04% | 5.018,00 |
| 09.04.2025 | 24,60 | 25,14 | 24,60 | 24,69 | -0,24% | 13.766,00 |
| 08.04.2025 | 24,81 | 24,88 | 24,71 | 24,75 | 0,20% | 10.936,00 |
| 07.04.2025 | 24,59 | 24,79 | 24,42 | 24,70 | -0,44% | 25.983,00 |
| 04.04.2025 | 25,02 | 25,02 | 24,70 | 24,81 | -1,16% | 16.253,00 |
| 03.04.2025 | 25,10 | 25,20 | 25,07 | 25,10 | -0,40% | 9.960,00 |
| 02.04.2025 | 25,17 | 25,20 | 25,17 | 25,20 | -0,04% | 5.280,00 |
| 01.04.2025 | 25,20 | 25,21 | 25,18 | 25,21 | 0,24% | 4.691,00 |
| 31.03.2025 | 25,19 | 25,20 | 25,15 | 25,15 | -0,14% | 2.767,00 |
| 28.03.2025 | 25,17 | 25,19 | 25,17 | 25,19 | 0,06% | 4.163,00 |
| 27.03.2025 | 25,17 | 25,18 | 25,17 | 25,17 | 0,04% | 5.702,00 |
| 26.03.2025 | 25,17 | 25,18 | 25,16 | 25,16 | -0,04% | 7.191,00 |
| 25.03.2025 | 25,17 | 25,20 | 25,17 | 25,17 | 0,04% | 2.049,00 |
| 24.03.2025 | 25,17 | 25,20 | 25,16 | 25,16 | 0,00% | 1.292,00 |
| 21.03.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,00% | 865,00 |
| 20.03.2025 | 25,15 | 25,25 | 25,15 | 25,16 | 0,00% | 12.522,00 |
| 19.03.2025 | 25,25 | 25,25 | 25,15 | 25,16 | -0,04% | 8.387,00 |
| 18.03.2025 | 25,11 | 25,17 | 25,11 | 25,17 | 0,24% | 4.187,00 |
| 17.03.2025 | 25,14 | 25,14 | 25,11 | 25,11 | 0,04% | 941,00 |
| 14.03.2025 | 25,10 | 25,17 | 25,10 | 25,10 | 0,00% | 1.791,00 |
| 13.03.2025 | 25,10 | 25,14 | 25,10 | 25,10 | 0,00% | 1.186,00 |
| 12.03.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,04% | 2.409,00 |
| 11.03.2025 | 25,10 | 25,12 | 25,09 | 25,09 | -0,11% | 9.897,00 |
| 10.03.2025 | 25,10 | 25,12 | 25,09 | 25,12 | 0,02% | 4.521,00 |
| 07.03.2025 | 25,11 | 25,11 | 25,10 | 25,11 | 0,10% | 2.032,00 |
| 06.03.2025 | 25,10 | 25,10 | 25,09 | 25,09 | 0,00% | 34.165,00 |
| 05.03.2025 | 25,08 | 25,10 | 25,08 | 25,09 | 0,00% | 3.021,00 |
| 04.03.2025 | 25,08 | 25,10 | 25,08 | 25,09 | -0,05% | 5.849,00 |
| 03.03.2025 | 25,10 | 25,11 | 25,08 | 25,10 | 0,09% | 2.762,00 |
| 28.02.2025 | 25,08 | 25,11 | 25,08 | 25,08 | -0,12% | 9.020,00 |
| 27.02.2025 | 25,09 | 25,11 | 25,09 | 25,11 | 0,00% | 2.275,00 |
| 26.02.2025 | 25,07 | 25,11 | 25,07 | 25,11 | 0,20% | 2.545,00 |
| 25.02.2025 | 25,06 | 25,11 | 25,06 | 25,06 | -0,35% | 2.846,00 |
| 24.02.2025 | 25,05 | 25,15 | 25,05 | 25,15 | 0,39% | 2.649,00 |
| 21.02.2025 | 25,06 | 25,09 | 25,05 | 25,05 | 0,04% | 2.916,00 |
| 20.02.2025 | 25,04 | 25,12 | 25,04 | 25,04 | 0,04% | 2.914,00 |
| 19.02.2025 | 25,07 | 25,07 | 25,03 | 25,03 | -0,16% | 4.691,00 |
| 18.02.2025 | 25,06 | 25,15 | 25,05 | 25,07 | -0,03% | 7.391,00 |
| 14.02.2025 | 25,06 | 25,15 | 25,05 | 25,08 | 0,11% | 4.589,00 |
| 13.02.2025 | 25,05 | 25,15 | 25,05 | 25,05 | 0,00% | 3.488,00 |
| 12.02.2025 | 24,98 | 25,13 | 24,98 | 25,05 | 0,20% | 8.625,00 |
| 11.02.2025 | 24,97 | 25,00 | 24,97 | 25,00 | 0,08% | 1.874,00 |
| 10.02.2025 | 25,00 | 25,03 | 24,96 | 24,98 | -0,08% | 25.422,00 |
| 07.02.2025 | 24,99 | 25,05 | 24,98 | 25,00 | 0,00% | 20.258,00 |
| 06.02.2025 | 25,02 | 25,13 | 24,96 | 25,00 | 0,20% | 7.534,00 |
| 05.02.2025 | 25,00 | 25,00 | 24,93 | 24,95 | -0,04% | 18.205,00 |
| 04.02.2025 | 24,96 | 25,05 | 24,96 | 24,96 | -0,16% | 7.942,00 |
| 03.02.2025 | 25,00 | 25,12 | 24,98 | 25,00 | 0,00% | 9.291,00 |
| 31.01.2025 | 25,00 | 25,01 | 25,00 | 25,00 | 0,00% | 1.362,00 |
| 30.01.2025 | 24,98 | 25,08 | 24,98 | 25,00 | 0,12% | 2.099,00 |
| 29.01.2025 | 24,97 | 24,98 | 24,97 | 24,97 | -0,12% | 1.132,00 |
| 28.01.2025 | 25,05 | 25,05 | 25,00 | 25,00 | -0,20% | 868,00 |
| 27.01.2025 | 24,93 | 25,12 | 24,93 | 25,05 | 0,00% | 4.650,00 |