25,005$
-0,18%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 25,04 | 25,05 | 25,04 | 25,05 | 0,04% | 603,00 |
| 01.11.2024 | 25,05 | 25,05 | 24,98 | 25,04 | -0,04% | 5.773,00 |
| 31.10.2024 | 25,05 | 25,08 | 25,05 | 25,05 | -0,40% | 6.415,00 |
| 29.10.2024 | 25,14 | 25,16 | 25,14 | 25,15 | 0,04% | 955,00 |
| 28.10.2024 | 25,13 | 25,14 | 25,13 | 25,14 | 0,56% | 345,00 |
| 25.10.2024 | 25,00 | 25,01 | 25,00 | 25,00 | 0,00% | 2.961,00 |
| 24.10.2024 | 24,96 | 25,00 | 24,96 | 25,00 | 0,40% | 1.212,00 |
| 23.10.2024 | 25,00 | 25,00 | 24,90 | 24,90 | -0,60% | 2.721,00 |
| 22.10.2024 | 25,03 | 25,05 | 24,91 | 25,05 | 0,00% | 5.064,00 |
| 21.10.2024 | 25,00 | 25,15 | 25,00 | 25,05 | 0,20% | 5.069,00 |
| 18.10.2024 | 25,10 | 25,10 | 24,96 | 25,00 | -0,40% | 6.452,00 |
| 17.10.2024 | 25,03 | 25,23 | 25,02 | 25,10 | -2,07% | 8.335,00 |
| 16.10.2024 | 25,65 | 25,70 | 25,60 | 25,63 | -0,04% | 6.492,00 |
| 15.10.2024 | 25,50 | 25,69 | 25,50 | 25,64 | -0,04% | 1.333,00 |
| 14.10.2024 | 25,42 | 25,65 | 25,42 | 25,65 | 0,94% | 938,00 |
| 11.10.2024 | 25,51 | 25,51 | 25,41 | 25,41 | -0,11% | 1.000,00 |
| 10.10.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -0,14% | 475,00 |
| 09.10.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,49% | 505,00 |
| 07.10.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,44% | 332,00 |
| 03.10.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -0,53% | 673,00 |
| 02.10.2024 | 25,50 | 25,50 | 25,12 | 25,38 | -0,49% | 2.840,00 |
| 01.10.2024 | 25,44 | 25,67 | 25,37 | 25,50 | -0,20% | 4.170,00 |
| 30.09.2024 | 25,68 | 25,69 | 25,55 | 25,55 | 0,00% | 1.298,00 |
| 27.09.2024 | 25,70 | 25,70 | 25,41 | 25,55 | -0,47% | 2.043,00 |
| 26.09.2024 | 25,60 | 25,67 | 25,60 | 25,67 | 0,55% | 485,00 |
| 25.09.2024 | 25,45 | 25,53 | 25,43 | 25,53 | 0,67% | 2.243,00 |
| 24.09.2024 | 25,43 | 25,43 | 25,35 | 25,36 | 0,00% | 1.931,00 |
| 23.09.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 0,12% | 264,00 |
| 19.09.2024 | 25,41 | 25,41 | 25,30 | 25,33 | -0,28% | 5.734,00 |
| 18.09.2024 | 25,50 | 25,50 | 25,40 | 25,40 | -0,20% | 2.013,00 |
| 17.09.2024 | 25,48 | 25,48 | 25,45 | 25,45 | 0,79% | 482,00 |
| 16.09.2024 | 25,14 | 25,36 | 25,12 | 25,25 | 0,48% | 4.193,00 |
| 13.09.2024 | 25,10 | 25,13 | 25,10 | 25,13 | 0,72% | 206,00 |
| 12.09.2024 | 25,00 | 25,07 | 24,95 | 24,95 | 0,20% | 1.835,00 |
| 11.09.2024 | 25,02 | 25,02 | 24,90 | 24,90 | 0,00% | 1.022,00 |
| 09.09.2024 | 24,75 | 25,14 | 24,75 | 24,90 | -0,76% | 1.712,00 |
| 06.09.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 0,32% | 282,00 |
| 05.09.2024 | 25,00 | 25,04 | 24,95 | 25,01 | -0,52% | 11.329,00 |
| 04.09.2024 | 24,86 | 25,14 | 24,85 | 25,14 | 1,37% | 5.290,00 |
| 03.09.2024 | 24,82 | 24,82 | 24,74 | 24,80 | 0,21% | 1.829,00 |
| 30.08.2024 | 24,80 | 24,80 | 24,75 | 24,75 | -0,27% | 1.732,00 |
| 29.08.2024 | 24,77 | 24,81 | 24,76 | 24,81 | 0,10% | 2.870,00 |
| 28.08.2024 | 24,80 | 24,80 | 24,70 | 24,79 | 0,24% | 4.722,00 |
| 27.08.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 0,00% | 1.387,00 |
| 26.08.2024 | 24,80 | 24,80 | 24,51 | 24,73 | -0,16% | 6.556,00 |
| 23.08.2024 | 24,77 | 24,77 | 24,77 | 24,77 | 0,04% | 189,00 |
| 22.08.2024 | 24,76 | 24,76 | 24,73 | 24,76 | 0,24% | 3.410,00 |
| 21.08.2024 | 24,74 | 24,77 | 24,70 | 24,70 | 0,04% | 9.191,00 |
| 20.08.2024 | 24,73 | 24,76 | 24,69 | 24,69 | 0,00% | 7.641,00 |
| 19.08.2024 | 24,57 | 24,76 | 24,57 | 24,69 | -0,11% | 10.264,00 |
| 15.08.2024 | 24,60 | 24,75 | 24,54 | 24,72 | -0,17% | 5.298,00 |
| 14.08.2024 | 24,77 | 24,79 | 24,64 | 24,76 | 0,58% | 9.236,00 |
| 13.08.2024 | 24,75 | 24,76 | 24,53 | 24,62 | -0,42% | 4.838,00 |
| 12.08.2024 | 24,76 | 24,76 | 24,60 | 24,72 | 0,08% | 5.361,00 |
| 09.08.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 966,00 |
| 08.08.2024 | 24,74 | 24,77 | 24,67 | 24,70 | 0,04% | 6.293,00 |
| 07.08.2024 | 24,73 | 24,73 | 24,59 | 24,69 | 0,90% | 9.652,00 |
| 06.08.2024 | 24,55 | 24,55 | 24,35 | 24,47 | 1,54% | 4.421,00 |
| 05.08.2024 | 24,56 | 24,56 | 24,10 | 24,10 | -2,35% | 8.260,00 |
| 02.08.2024 | 24,65 | 24,75 | 24,65 | 24,68 | -0,14% | 1.761,00 |
| 01.08.2024 | 24,62 | 24,75 | 24,62 | 24,72 | 0,67% | 5.080,00 |
| 31.07.2024 | 24,55 | 24,56 | 24,50 | 24,55 | 0,61% | 3.211,00 |
| 30.07.2024 | 24,40 | 24,51 | 24,40 | 24,40 | -0,41% | 7.496,00 |
| 29.07.2024 | 24,50 | 24,68 | 24,48 | 24,50 | -0,45% | 6.017,00 |
| 26.07.2024 | 24,52 | 24,64 | 24,42 | 24,61 | 0,98% | 11.387,00 |
| 25.07.2024 | 24,40 | 24,55 | 24,31 | 24,37 | 0,08% | 31.571,00 |
| 24.07.2024 | 24,50 | 24,50 | 24,35 | 24,35 | -0,20% | 10.933,00 |
| 23.07.2024 | 24,31 | 24,57 | 24,31 | 24,40 | 0,78% | 20.025,00 |
| 22.07.2024 | 24,15 | 24,31 | 24,15 | 24,21 | 0,46% | 18.230,00 |
| 19.07.2024 | 24,15 | 24,24 | 24,10 | 24,10 | -0,21% | 11.640,00 |
| 18.07.2024 | 24,35 | 24,48 | 24,15 | 24,15 | -0,62% | 18.506,00 |
| 17.07.2024 | 24,69 | 24,69 | 24,13 | 24,30 | -2,68% | 22.603,00 |
| 16.07.2024 | 25,15 | 25,15 | 24,97 | 24,97 | -0,60% | 4.293,00 |
| 15.07.2024 | 25,03 | 25,20 | 24,92 | 25,12 | 0,97% | 9.960,00 |
| 12.07.2024 | 24,84 | 24,98 | 24,84 | 24,88 | -0,29% | 6.999,00 |
| 11.07.2024 | 24,70 | 24,95 | 24,68 | 24,95 | 0,48% | 3.588,00 |
| 10.07.2024 | 24,77 | 24,96 | 24,76 | 24,83 | 0,00% | 3.714,00 |
| 09.07.2024 | 24,62 | 25,01 | 24,62 | 24,83 | 0,36% | 5.305,00 |
| 08.07.2024 | 24,72 | 24,74 | 24,72 | 24,74 | 0,49% | 666,00 |
| 05.07.2024 | 24,52 | 24,65 | 24,52 | 24,62 | -0,08% | 1.000,00 |
| 03.07.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 0,57% | 228,00 |
| 02.07.2024 | 24,65 | 24,65 | 24,50 | 24,50 | -0,61% | 1.622,00 |
| 01.07.2024 | 24,63 | 24,65 | 24,50 | 24,65 | 0,41% | 5.085,00 |
| 28.06.2024 | 24,43 | 24,55 | 24,28 | 24,55 | 0,66% | 6.912,00 |
| 27.06.2024 | 24,40 | 24,55 | 24,39 | 24,39 | 0,00% | 22.582,00 |
| 26.06.2024 | 24,52 | 24,75 | 24,26 | 24,39 | -0,81% | 17.170,00 |
| 25.06.2024 | 24,70 | 24,88 | 24,58 | 24,59 | -0,20% | 6.550,00 |
| 24.06.2024 | 24,68 | 24,68 | 24,59 | 24,64 | -0,04% | 8.237,00 |
| 21.06.2024 | 24,60 | 24,66 | 24,60 | 24,65 | -0,32% | 6.325,00 |
| 20.06.2024 | 24,65 | 24,75 | 24,50 | 24,73 | 0,32% | 9.432,00 |
| 18.06.2024 | 24,72 | 24,80 | 24,60 | 24,65 | -0,80% | 25.324,00 |
| 17.06.2024 | 24,86 | 24,95 | 24,85 | 24,85 | 0,00% | 4.611,00 |
| 14.06.2024 | 24,48 | 24,88 | 24,48 | 24,85 | -0,33% | 1.011,00 |
| 13.06.2024 | 25,02 | 25,02 | 24,93 | 24,93 | -0,07% | 2.072,00 |
| 12.06.2024 | 24,95 | 25,03 | 24,83 | 24,95 | -0,06% | 3.970,00 |
| 11.06.2024 | 24,97 | 24,97 | 24,97 | 24,97 | 0,06% | 1.262,00 |
| 10.06.2024 | 25,04 | 25,04 | 24,95 | 24,95 | 0,20% | 1.467,00 |
| 07.06.2024 | 24,69 | 24,96 | 24,69 | 24,90 | -0,40% | 7.169,00 |
| 06.06.2024 | 24,96 | 25,10 | 24,96 | 25,00 | -0,52% | 1.841,00 |
| 05.06.2024 | 25,02 | 25,13 | 25,02 | 25,13 | 0,52% | 1.514,00 |