24,430$
-3,29%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,00% | 500,00 |
| 11.12.2025 | 25,30 | 25,34 | 25,25 | 25,26 | 0,04% | 4.846,00 |
| 10.12.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,24% | 1.651,00 |
| 09.12.2025 | 25,31 | 25,31 | 25,31 | 25,31 | 0,32% | 205,00 |
| 08.12.2025 | 25,27 | 25,28 | 25,23 | 25,23 | -0,47% | 2.951,00 |
| 05.12.2025 | 25,26 | 25,35 | 25,26 | 25,35 | 0,00% | 1.565,00 |
| 04.12.2025 | 25,37 | 25,37 | 25,35 | 25,35 | 0,00% | 2.932,00 |
| 02.12.2025 | 25,34 | 25,36 | 25,34 | 25,35 | 0,04% | 8.960,00 |
| 01.12.2025 | 25,32 | 25,34 | 25,32 | 25,34 | -0,02% | 2.477,00 |
| 26.11.2025 | 25,30 | 25,35 | 25,30 | 25,35 | 0,04% | 2.969,00 |
| 25.11.2025 | 25,31 | 25,34 | 25,23 | 25,34 | 0,26% | 1.863,00 |
| 24.11.2025 | 25,30 | 25,32 | 25,20 | 25,27 | 0,08% | 16.368,00 |
| 21.11.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,00% | 194,00 |
| 20.11.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,20% | 1.110,00 |
| 19.11.2025 | 25,25 | 25,25 | 25,20 | 25,20 | 0,00% | 892,00 |
| 18.11.2025 | 25,31 | 25,31 | 25,13 | 25,20 | -0,40% | 6.236,00 |
| 17.11.2025 | 25,29 | 25,31 | 25,29 | 25,30 | -0,04% | 7.719,00 |
| 14.11.2025 | 25,30 | 25,31 | 25,28 | 25,31 | 0,09% | 8.721,00 |
| 13.11.2025 | 25,24 | 25,30 | 25,20 | 25,29 | 0,35% | 5.300,00 |
| 12.11.2025 | 25,21 | 25,23 | 25,13 | 25,20 | 0,12% | 4.572,00 |
| 11.11.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 0,00% | 440,00 |
| 10.11.2025 | 25,15 | 25,18 | 25,13 | 25,17 | 0,16% | 3.862,00 |
| 07.11.2025 | 25,13 | 25,13 | 25,13 | 25,13 | -0,16% | 2.331,00 |
| 05.11.2025 | 25,18 | 25,18 | 25,16 | 25,17 | 0,20% | 1.206,00 |
| 04.11.2025 | 25,17 | 25,17 | 25,12 | 25,12 | -0,20% | 1.846,00 |
| 03.11.2025 | 25,12 | 25,17 | 25,12 | 25,17 | 0,20% | 1.311,00 |
| 31.10.2025 | 25,10 | 25,13 | 25,10 | 25,12 | 0,08% | 1.053,00 |
| 30.10.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,13% | 525,00 |
| 29.10.2025 | 25,09 | 25,13 | 25,09 | 25,13 | 0,21% | 2.076,00 |
| 28.10.2025 | 25,15 | 25,15 | 25,08 | 25,08 | 0,04% | 1.636,00 |
| 27.10.2025 | 25,07 | 25,07 | 25,07 | 25,07 | -0,18% | 518,00 |
| 24.10.2025 | 25,10 | 25,11 | 25,07 | 25,11 | 0,22% | 1.178,00 |
| 23.10.2025 | 25,06 | 25,10 | 25,06 | 25,06 | -0,12% | 1.261,00 |
| 22.10.2025 | 25,09 | 25,10 | 25,06 | 25,09 | 0,04% | 1.810,00 |
| 21.10.2025 | 25,10 | 25,10 | 25,05 | 25,08 | 0,12% | 2.542,00 |
| 20.10.2025 | 25,11 | 25,24 | 25,05 | 25,05 | 0,04% | 4.657,00 |
| 17.10.2025 | 25,00 | 25,09 | 25,00 | 25,04 | -1,48% | 12.773,00 |
| 16.10.2025 | 25,42 | 25,45 | 25,41 | 25,42 | 0,03% | 7.718,00 |
| 15.10.2025 | 25,40 | 25,41 | 25,37 | 25,41 | 0,04% | 27.445,00 |
| 14.10.2025 | 25,40 | 25,41 | 25,40 | 25,40 | -0,08% | 8.375,00 |
| 13.10.2025 | 25,40 | 25,42 | 25,40 | 25,42 | 0,10% | 5.915,00 |
| 10.10.2025 | 25,39 | 25,40 | 25,39 | 25,40 | 0,14% | 950,00 |
| 09.10.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -0,16% | 305,00 |
| 08.10.2025 | 25,35 | 25,40 | 25,35 | 25,40 | 0,04% | 1.138,00 |
| 07.10.2025 | 25,34 | 25,40 | 25,34 | 25,39 | 0,10% | 741,00 |
| 06.10.2025 | 25,34 | 25,38 | 25,34 | 25,37 | 0,10% | 1.717,00 |
| 02.10.2025 | 25,34 | 25,38 | 25,34 | 25,34 | -0,04% | 12.579,00 |
| 01.10.2025 | 25,34 | 25,40 | 25,34 | 25,35 | -0,11% | 4.509,00 |
| 30.09.2025 | 25,32 | 25,38 | 25,32 | 25,38 | 0,19% | 908,00 |
| 29.09.2025 | 25,32 | 25,33 | 25,32 | 25,33 | 0,08% | 1.385,00 |
| 25.09.2025 | 25,35 | 25,36 | 25,31 | 25,31 | -0,13% | 3.124,00 |
| 24.09.2025 | 25,37 | 25,37 | 25,34 | 25,34 | -0,06% | 778,00 |
| 23.09.2025 | 25,32 | 25,36 | 25,31 | 25,36 | 0,07% | 1.018,00 |
| 22.09.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -0,13% | 188,00 |
| 19.09.2025 | 25,32 | 25,37 | 25,32 | 25,37 | 0,09% | 783,00 |
| 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 |