24,995$
0,02%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 24,93 | 24,99 | 24,93 | 24,99 | 0,12% | 588,00 |
| 07.05.2025 | 24,90 | 24,97 | 24,90 | 24,96 | 0,20% | 834,00 |
| 06.05.2025 | 25,03 | 25,03 | 24,91 | 24,91 | -0,88% | 1.387,00 |
| 05.05.2025 | 25,00 | 25,15 | 24,33 | 25,13 | -0,04% | 4.282,00 |
| 02.05.2025 | 25,01 | 25,15 | 25,01 | 25,14 | 0,74% | 7.705,00 |
| 01.05.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -0,38% | 377,00 |
| 29.04.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,85% | 400,00 |
| 28.04.2025 | 24,80 | 24,95 | 24,80 | 24,84 | -0,01% | 1.135,00 |
| 25.04.2025 | 24,82 | 24,95 | 24,81 | 24,84 | -0,04% | 1.059,00 |
| 24.04.2025 | 25,00 | 25,01 | 24,85 | 24,85 | -0,04% | 684,00 |
| 23.04.2025 | 24,95 | 24,99 | 24,86 | 24,86 | -0,56% | 1.304,00 |
| 22.04.2025 | 24,91 | 25,05 | 24,80 | 25,00 | -0,99% | 4.965,00 |
| 17.04.2025 | 25,13 | 25,25 | 25,13 | 25,25 | 0,40% | 1.245,00 |
| 15.04.2025 | 24,99 | 25,15 | 24,99 | 25,15 | 0,64% | 446,00 |
| 14.04.2025 | 24,80 | 24,99 | 24,80 | 24,99 | 0,85% | 1.990,00 |
| 11.04.2025 | 24,91 | 24,91 | 24,76 | 24,78 | -0,88% | 2.504,00 |
| 10.04.2025 | 24,70 | 25,02 | 24,70 | 25,00 | 0,60% | 3.026,00 |
| 09.04.2025 | 24,76 | 24,85 | 24,54 | 24,85 | 0,20% | 5.610,00 |
| 08.04.2025 | 25,13 | 25,13 | 24,76 | 24,80 | 0,20% | 1.388,00 |
| 07.04.2025 | 24,91 | 25,04 | 23,95 | 24,75 | -1,75% | 16.716,00 |
| 04.04.2025 | 25,08 | 25,20 | 24,90 | 25,19 | 0,36% | 22.378,00 |
| 03.04.2025 | 25,10 | 25,10 | 25,00 | 25,10 | -0,40% | 8.874,00 |
| 01.04.2025 | 25,16 | 25,25 | 25,15 | 25,20 | 0,36% | 8.338,00 |
| 31.03.2025 | 25,10 | 25,20 | 25,06 | 25,11 | 0,12% | 835,00 |
| 28.03.2025 | 25,10 | 25,10 | 25,08 | 25,08 | 0,12% | 674,00 |
| 27.03.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -0,12% | 10,00 |
| 26.03.2025 | 25,10 | 25,10 | 25,08 | 25,08 | -0,08% | 566,00 |
| 24.03.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | 228,00 |
| 21.03.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,24% | 1.461,00 |
| 20.03.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 0,24% | 1.000,00 |
| 19.03.2025 | 25,07 | 25,10 | 25,07 | 25,10 | 0,16% | 2.511,00 |
| 18.03.2025 | 25,10 | 25,12 | 25,06 | 25,06 | -0,37% | 1.773,00 |
| 17.03.2025 | 25,14 | 25,15 | 25,10 | 25,15 | -0,35% | 609,00 |
| 14.03.2025 | 25,06 | 25,24 | 25,06 | 25,24 | 0,56% | 584,00 |
| 11.03.2025 | 25,07 | 25,10 | 24,98 | 25,10 | 0,00% | 3.214,00 |
| 10.03.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | 202,00 |
| 07.03.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,16% | 105,00 |
| 06.03.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -0,16% | 164,00 |
| 05.03.2025 | 25,15 | 25,15 | 25,10 | 25,10 | -0,12% | 1.532,00 |
| 04.03.2025 | 25,19 | 25,20 | 25,05 | 25,13 | 0,00% | 2.407,00 |
| 03.03.2025 | 25,13 | 25,13 | 25,13 | 25,13 | -0,48% | 298,00 |
| 28.02.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 105,00 |
| 26.02.2025 | 25,11 | 25,25 | 25,11 | 25,25 | -0,59% | 801,00 |
| 25.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,57% | 281,00 |
| 24.02.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -0,18% | 576,00 |
| 21.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,12% | 1.520,00 |
| 20.02.2025 | 25,16 | 25,27 | 25,15 | 25,27 | -0,71% | 1.506,00 |
| 13.02.2025 | 25,25 | 25,75 | 25,25 | 25,45 | 0,28% | 1.493,00 |
| 12.02.2025 | 25,05 | 25,40 | 25,05 | 25,38 | 1,04% | 5.403,00 |
| 11.02.2025 | 25,20 | 25,20 | 25,11 | 25,12 | 0,28% | 1.543,00 |
| 10.02.2025 | 25,27 | 25,27 | 25,05 | 25,05 | -0,87% | 2.070,00 |
| 05.02.2025 | 25,26 | 25,27 | 25,26 | 25,27 | 0,48% | 612,00 |
| 03.02.2025 | 25,20 | 25,50 | 25,10 | 25,15 | -0,20% | 1.432,00 |
| 31.01.2025 | 25,17 | 25,21 | 25,10 | 25,20 | 0,12% | 5.927,00 |
| 30.01.2025 | 25,18 | 25,19 | 25,17 | 25,17 | -0,08% | 2.338,00 |
| 29.01.2025 | 25,18 | 25,25 | 25,17 | 25,19 | 0,08% | 2.310,00 |
| 28.01.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 0,04% | 530,00 |
| 24.01.2025 | 25,26 | 25,29 | 25,15 | 25,16 | 0,04% | 5.465,00 |
| 23.01.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,40% | 250,00 |
| 17.01.2025 | 25,01 | 25,13 | 25,00 | 25,05 | -0,87% | 11.036,00 |
| 16.01.2025 | 25,41 | 25,41 | 25,27 | 25,27 | 0,04% | 1.196,00 |
| 15.01.2025 | 25,35 | 25,39 | 25,26 | 25,26 | 0,04% | 6.211,00 |
| 14.01.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,06% | 1.101,00 |
| 13.01.2025 | 25,25 | 25,29 | 25,25 | 25,27 | 0,06% | 2.397,00 |
| 10.01.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,40% | 673,00 |
| 08.01.2025 | 25,30 | 25,40 | 25,15 | 25,15 | -0,40% | 2.052,00 |
| 07.01.2025 | 25,23 | 25,29 | 25,23 | 25,25 | -0,94% | 1.387,00 |
| 03.01.2025 | 25,38 | 25,70 | 25,38 | 25,49 | 0,75% | 5.413,00 |
| 02.01.2025 | 25,20 | 25,30 | 25,20 | 25,30 | 0,80% | 1.221,00 |
| 31.12.2024 | 25,14 | 25,20 | 25,10 | 25,10 | -0,40% | 1.408,00 |
| 30.12.2024 | 25,15 | 25,20 | 25,10 | 25,20 | -0,20% | 963,00 |
| 27.12.2024 | 25,19 | 25,31 | 25,10 | 25,25 | 0,16% | 2.831,00 |
| 26.12.2024 | 25,19 | 25,30 | 25,15 | 25,21 | -0,36% | 5.176,00 |
| 23.12.2024 | 25,20 | 25,30 | 25,20 | 25,30 | 0,40% | 1.859,00 |
| 20.12.2024 | 25,31 | 25,31 | 25,20 | 25,20 | -0,20% | 1.048,00 |
| 19.12.2024 | 25,31 | 25,33 | 25,18 | 25,25 | -0,28% | 5.634,00 |
| 18.12.2024 | 25,28 | 25,46 | 25,28 | 25,32 | 0,56% | 10.066,00 |
| 17.12.2024 | 25,21 | 25,25 | 25,18 | 25,18 | -0,02% | 6.601,00 |
| 16.12.2024 | 25,15 | 25,18 | 25,10 | 25,18 | -0,46% | 3.715,00 |
| 13.12.2024 | 25,20 | 25,30 | 25,20 | 25,30 | 0,08% | 421,00 |
| 12.12.2024 | 25,30 | 25,30 | 25,26 | 25,28 | 0,72% | 3.505,00 |
| 11.12.2024 | 25,30 | 25,30 | 25,10 | 25,10 | -0,21% | 2.954,00 |
| 10.12.2024 | 25,20 | 25,20 | 25,15 | 25,15 | 0,62% | 1.607,00 |
| 09.12.2024 | 25,06 | 25,06 | 25,00 | 25,00 | -0,28% | 3.897,00 |
| 06.12.2024 | 25,13 | 25,13 | 25,07 | 25,07 | -0,24% | 4.462,00 |
| 05.12.2024 | 25,15 | 25,25 | 25,10 | 25,13 | 0,08% | 6.673,00 |
| 04.12.2024 | 25,34 | 25,34 | 25,11 | 25,11 | -1,10% | 1.805,00 |
| 03.12.2024 | 25,33 | 25,41 | 25,15 | 25,39 | 0,22% | 4.424,00 |
| 02.12.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 1,26% | 256,00 |
| 27.11.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -0,36% | 327,00 |
| 25.11.2024 | 25,11 | 25,12 | 25,08 | 25,11 | 0,00% | 4.126,00 |
| 22.11.2024 | 25,20 | 25,20 | 25,11 | 25,11 | -0,16% | 1.156,00 |
| 20.11.2024 | 24,83 | 25,15 | 24,83 | 25,15 | 0,60% | 12.061,00 |
| 19.11.2024 | 25,02 | 25,02 | 24,95 | 25,00 | -0,08% | 6.851,00 |
| 18.11.2024 | 25,00 | 25,02 | 24,85 | 25,02 | 0,08% | 5.939,00 |
| 15.11.2024 | 25,00 | 25,00 | 24,97 | 25,00 | -0,71% | 10.196,00 |
| 14.11.2024 | 25,18 | 25,18 | 25,17 | 25,18 | 0,72% | 423,00 |
| 13.11.2024 | 25,10 | 25,20 | 25,00 | 25,00 | -0,50% | 10.657,00 |
| 12.11.2024 | 25,15 | 25,18 | 25,13 | 25,13 | -0,26% | 3.251,00 |
| 11.11.2024 | 25,05 | 25,19 | 25,05 | 25,19 | 0,56% | 9.944,00 |