25,320$
-0,14%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 25,31 | 25,35 | 25,30 | 25,35 | -0,02% | 3.653,00 |
| 17.09.2025 | 25,36 | 25,36 | 25,30 | 25,35 | 0,02% | 1.272,00 |
| 16.09.2025 | 25,35 | 25,37 | 25,35 | 25,35 | 0,20% | 3.527,00 |
| 15.09.2025 | 25,32 | 25,35 | 25,30 | 25,30 | 0,03% | 6.151,00 |
| 12.09.2025 | 25,30 | 25,30 | 25,29 | 25,29 | 0,01% | 1.226,00 |
| 11.09.2025 | 25,29 | 25,29 | 25,29 | 25,29 | 0,16% | 252,00 |
| 09.09.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,20% | 694,00 |
| 08.09.2025 | 25,30 | 25,33 | 25,30 | 25,30 | 0,07% | 1.254,00 |
| 05.09.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 0,25% | 703,00 |
| 04.09.2025 | 25,24 | 25,30 | 25,22 | 25,22 | 0,00% | 2.965,00 |
| 03.09.2025 | 25,22 | 25,27 | 25,22 | 25,22 | 0,20% | 1.836,00 |
| 02.09.2025 | 25,18 | 25,18 | 25,17 | 25,17 | -0,04% | 2.128,00 |
| 29.08.2025 | 25,18 | 25,20 | 25,17 | 25,18 | -0,02% | 1.858,00 |
| 28.08.2025 | 25,21 | 25,21 | 25,19 | 25,19 | -0,10% | 473,00 |
| 27.08.2025 | 25,16 | 25,21 | 25,16 | 25,21 | 0,14% | 2.988,00 |
| 26.08.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 0,06% | 357,00 |
| 25.08.2025 | 25,19 | 25,19 | 25,16 | 25,16 | 0,04% | 642,00 |
| 22.08.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | 623,00 |
| 21.08.2025 | 25,11 | 25,15 | 25,11 | 25,15 | 0,16% | 1.767,00 |
| 20.08.2025 | 25,14 | 25,14 | 25,11 | 25,11 | 0,04% | 1.636,00 |
| 19.08.2025 | 25,16 | 25,16 | 25,10 | 25,10 | -0,08% | 1.111,00 |
| 18.08.2025 | 25,14 | 25,14 | 25,12 | 25,12 | 0,12% | 805,00 |
| 15.08.2025 | 25,09 | 25,12 | 25,09 | 25,09 | 0,00% | 711,00 |
| 14.08.2025 | 25,09 | 25,18 | 25,09 | 25,09 | 0,00% | 4.645,00 |
| 13.08.2025 | 25,15 | 25,15 | 25,08 | 25,09 | 0,04% | 3.464,00 |
| 12.08.2025 | 25,10 | 25,10 | 25,08 | 25,08 | -0,08% | 2.187,00 |
| 11.08.2025 | 25,08 | 25,14 | 25,08 | 25,10 | -0,32% | 3.587,00 |
| 08.08.2025 | 25,07 | 25,18 | 25,07 | 25,18 | 0,00% | 834,00 |
| 07.08.2025 | 25,16 | 25,18 | 25,10 | 25,18 | 0,20% | 6.000,00 |
| 06.08.2025 | 25,13 | 25,13 | 25,09 | 25,13 | 0,28% | 4.200,00 |
| 05.08.2025 | 25,04 | 25,06 | 25,04 | 25,06 | 0,08% | 13.695,00 |
| 04.08.2025 | 25,09 | 25,10 | 25,03 | 25,04 | -0,18% | 24.330,00 |
| 01.08.2025 | 25,09 | 25,16 | 25,08 | 25,08 | 0,14% | 2.195,00 |
| 31.07.2025 | 25,04 | 25,09 | 25,04 | 25,05 | -0,38% | 17.972,00 |
| 30.07.2025 | 25,11 | 25,15 | 25,11 | 25,15 | 0,02% | 2.425,00 |
| 29.07.2025 | 25,09 | 25,14 | 25,09 | 25,14 | 0,40% | 2.258,00 |
| 28.07.2025 | 25,05 | 25,05 | 25,04 | 25,04 | 0,04% | 1.997,00 |
| 25.07.2025 | 25,11 | 25,11 | 25,03 | 25,03 | -0,28% | 2.281,00 |
| 24.07.2025 | 25,03 | 25,12 | 25,02 | 25,10 | 0,32% | 4.450,00 |
| 23.07.2025 | 25,03 | 25,08 | 25,01 | 25,02 | -0,04% | 6.710,00 |
| 22.07.2025 | 25,05 | 25,09 | 25,03 | 25,03 | 0,12% | 2.355,00 |
| 21.07.2025 | 25,01 | 25,01 | 25,00 | 25,00 | -0,08% | 1.211,00 |
| 18.07.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,01% | 1.047,00 |
| 17.07.2025 | 25,00 | 25,18 | 25,00 | 25,02 | -1,60% | 2.238,00 |
| 16.07.2025 | 25,41 | 25,44 | 25,41 | 25,43 | 0,08% | 3.620,00 |
| 15.07.2025 | 25,40 | 25,42 | 25,40 | 25,41 | 0,04% | 2.055,00 |
| 14.07.2025 | 25,39 | 25,40 | 25,39 | 25,40 | 0,00% | 2.299,00 |
| 11.07.2025 | 25,39 | 25,40 | 25,39 | 25,40 | 0,08% | 13.998,00 |
| 10.07.2025 | 25,40 | 25,40 | 25,33 | 25,38 | -0,04% | 9.165,00 |
| 09.07.2025 | 25,38 | 25,39 | 25,35 | 25,39 | 0,13% | 2.855,00 |
| 08.07.2025 | 25,38 | 25,38 | 25,36 | 25,36 | -0,28% | 596,00 |
| 07.07.2025 | 25,43 | 25,43 | 25,43 | 25,43 | 0,35% | 422,00 |
| 03.07.2025 | 25,33 | 25,44 | 25,33 | 25,34 | 0,20% | 2.800,00 |
| 02.07.2025 | 25,30 | 25,34 | 25,27 | 25,29 | -0,08% | 4.923,00 |
| 01.07.2025 | 25,31 | 25,31 | 25,31 | 25,31 | 0,00% | 1.000,00 |
| 30.06.2025 | 25,31 | 25,31 | 25,31 | 25,31 | -0,04% | 171,00 |
| 27.06.2025 | 25,24 | 25,32 | 25,24 | 25,32 | 0,52% | 1.421,00 |
| 26.06.2025 | 25,19 | 25,21 | 25,19 | 25,19 | 0,04% | 2.103,00 |
| 25.06.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,10% | 5.213,00 |
| 24.06.2025 | 25,15 | 25,16 | 25,15 | 25,16 | 0,10% | 930,00 |
| 23.06.2025 | 25,08 | 25,13 | 25,08 | 25,13 | -0,06% | 3.286,00 |
| 20.06.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 0,22% | 516,00 |
| 18.06.2025 | 25,09 | 25,09 | 25,09 | 25,09 | -0,17% | 500,00 |
| 17.06.2025 | 25,05 | 25,13 | 24,85 | 25,13 | 0,32% | 9.158,00 |
| 16.06.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,20% | 353,00 |
| 12.06.2025 | 25,10 | 25,10 | 24,99 | 25,00 | -0,36% | 11.416,00 |
| 11.06.2025 | 25,05 | 25,14 | 25,05 | 25,09 | 0,20% | 1.060,00 |
| 10.06.2025 | 25,05 | 25,05 | 25,04 | 25,04 | -0,04% | 1.343,00 |
| 09.06.2025 | 25,02 | 25,05 | 24,97 | 25,05 | 0,00% | 1.166,00 |
| 06.06.2025 | 25,00 | 25,05 | 25,00 | 25,05 | 0,17% | 1.512,00 |
| 05.06.2025 | 25,05 | 25,05 | 25,01 | 25,01 | 0,03% | 411,00 |
| 04.06.2025 | 25,00 | 25,05 | 25,00 | 25,00 | 0,00% | 3.451,00 |
| 03.06.2025 | 25,00 | 25,00 | 24,99 | 25,00 | -0,20% | 1.395,00 |
| 02.06.2025 | 25,10 | 25,10 | 25,01 | 25,05 | -0,10% | 5.169,00 |
| 30.05.2025 | 24,98 | 25,08 | 24,98 | 25,08 | 0,46% | 2.749,00 |
| 29.05.2025 | 24,90 | 24,99 | 24,90 | 24,96 | -0,08% | 3.481,00 |
| 28.05.2025 | 24,85 | 24,99 | 24,85 | 24,98 | 0,20% | 3.743,00 |
| 27.05.2025 | 24,91 | 25,00 | 24,91 | 24,93 | -0,08% | 1.685,00 |
| 22.05.2025 | 25,00 | 25,00 | 24,79 | 24,95 | -0,20% | 5.015,00 |
| 21.05.2025 | 24,98 | 25,00 | 24,96 | 25,00 | 0,16% | 5.714,00 |
| 20.05.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -0,16% | 626,00 |
| 19.05.2025 | 25,00 | 25,00 | 24,92 | 25,00 | 0,00% | 5.073,00 |
| 16.05.2025 | 24,95 | 25,00 | 24,93 | 25,00 | 0,20% | 4.148,00 |
| 15.05.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 0,20% | 342,00 |
| 14.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,30% | 902,00 |
| 13.05.2025 | 24,95 | 24,98 | 24,95 | 24,98 | -0,10% | 457,00 |
| 12.05.2025 | 25,05 | 25,05 | 24,87 | 25,00 | -0,04% | 6.224,00 |
| 09.05.2025 | 25,13 | 25,14 | 25,01 | 25,01 | 0,08% | 804,00 |
| 08.05.2025 | 24,93 | 24,99 | 24,93 | 24,99 | 0,12% | 588,00 |
| 07.05.2025 | 24,97 | 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 | -0,30% | 377,00 |
| 30.04.2025 | 25,03 | 25,03 | 25,03 | 25,03 | -0,08% | 6,00 |
| 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 | 24,94 | 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 |