24,330$
-0,08%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,40 | 24,72 | 24,40 | 24,60 | 1,03% | 12.375,00 |
| 01.05.2024 | 24,24 | 24,49 | 24,16 | 24,35 | 0,45% | 16.635,00 |
| 30.04.2024 | 24,15 | 24,32 | 24,11 | 24,24 | 0,58% | 20.381,00 |
| 29.04.2024 | 24,20 | 24,23 | 23,96 | 24,10 | -0,41% | 4.188,00 |
| 26.04.2024 | 24,11 | 24,20 | 24,01 | 24,20 | 0,21% | 11.264,00 |
| 25.04.2024 | 24,18 | 24,24 | 24,15 | 24,15 | -0,17% | 17.044,00 |
| 24.04.2024 | 24,00 | 24,20 | 24,00 | 24,19 | 0,79% | 6.727,00 |
| 23.04.2024 | 24,00 | 24,05 | 24,00 | 24,00 | 0,00% | 3.041,00 |
| 22.04.2024 | 24,08 | 24,08 | 24,00 | 24,00 | -0,46% | 2.622,00 |
| 19.04.2024 | 23,94 | 24,12 | 23,93 | 24,11 | 1,39% | 4.608,00 |
| 18.04.2024 | 23,75 | 23,99 | 23,75 | 23,78 | 0,51% | 6.324,00 |
| 17.04.2024 | 23,75 | 23,90 | 23,32 | 23,66 | -0,38% | 5.636,00 |
| 16.04.2024 | 23,44 | 23,77 | 23,44 | 23,75 | 1,80% | 11.465,00 |
| 15.04.2024 | 23,75 | 23,75 | 23,17 | 23,33 | -2,14% | 14.697,00 |
| 12.04.2024 | 24,20 | 24,20 | 23,82 | 23,84 | -1,24% | 21.486,00 |
| 11.04.2024 | 24,20 | 24,31 | 24,12 | 24,14 | -0,70% | 41.425,00 |
| 10.04.2024 | 24,31 | 24,45 | 24,18 | 24,31 | -0,57% | 12.402,00 |
| 09.04.2024 | 24,25 | 24,49 | 24,25 | 24,45 | 0,95% | 17.246,00 |
| 08.04.2024 | 24,20 | 24,44 | 24,20 | 24,22 | 0,08% | 10.462,00 |
| 05.04.2024 | 24,10 | 24,23 | 24,10 | 24,20 | 0,00% | 11.181,00 |
| 04.04.2024 | 24,15 | 24,20 | 24,13 | 24,20 | 0,17% | 13.584,00 |
| 03.04.2024 | 24,28 | 24,53 | 24,15 | 24,16 | -0,17% | 5.229,00 |
| 02.04.2024 | 24,01 | 24,27 | 24,01 | 24,20 | 0,00% | 22.303,00 |
| 01.04.2024 | 24,12 | 24,30 | 24,12 | 24,20 | 0,67% | 2.669,00 |
| 28.03.2024 | 24,01 | 24,08 | 24,01 | 24,04 | 0,33% | 8.053,00 |
| 27.03.2024 | 24,00 | 24,04 | 23,70 | 23,96 | -0,16% | 11.808,00 |
| 26.03.2024 | 24,04 | 24,05 | 23,89 | 24,00 | 0,00% | 5.189,00 |
| 25.03.2024 | 24,05 | 24,06 | 24,00 | 24,00 | -0,21% | 4.976,00 |
| 22.03.2024 | 24,05 | 24,05 | 24,04 | 24,05 | 0,00% | 1.456,00 |
| 21.03.2024 | 24,00 | 24,05 | 24,00 | 24,05 | 0,18% | 370,00 |
| 20.03.2024 | 24,02 | 24,05 | 24,00 | 24,01 | -0,06% | 1.615,00 |
| 19.03.2024 | 24,03 | 24,05 | 23,72 | 24,02 | -0,12% | 10.227,00 |
| 18.03.2024 | 24,13 | 24,14 | 24,05 | 24,05 | 0,00% | 2.882,00 |
| 15.03.2024 | 24,09 | 24,09 | 24,05 | 24,05 | -0,21% | 2.400,00 |
| 14.03.2024 | 24,00 | 24,10 | 23,95 | 24,10 | 0,21% | 4.777,00 |
| 13.03.2024 | 24,00 | 24,05 | 23,96 | 24,05 | 0,00% | 3.989,00 |
| 12.03.2024 | 24,04 | 24,05 | 24,04 | 24,05 | 0,00% | 1.798,00 |
| 11.03.2024 | 24,01 | 24,05 | 24,01 | 24,05 | 0,08% | 1.263,00 |
| 08.03.2024 | 24,00 | 24,03 | 24,00 | 24,03 | 0,04% | 1.347,00 |
| 07.03.2024 | 24,03 | 24,05 | 24,00 | 24,02 | 0,71% | 7.901,00 |
| 06.03.2024 | 24,02 | 24,15 | 23,75 | 23,85 | -0,73% | 9.525,00 |
| 05.03.2024 | 24,02 | 24,11 | 24,02 | 24,03 | 0,02% | 1.431,00 |
| 04.03.2024 | 23,99 | 24,25 | 23,96 | 24,02 | 0,17% | 4.077,00 |
| 01.03.2024 | 23,96 | 24,05 | 23,91 | 23,98 | -0,08% | 9.331,00 |
| 29.02.2024 | 23,92 | 24,00 | 23,92 | 24,00 | 0,42% | 1.512,00 |
| 28.02.2024 | 24,00 | 24,00 | 23,90 | 23,90 | -0,42% | 3.364,00 |
| 27.02.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,80% | 5.249,00 |
| 26.02.2024 | 23,78 | 23,83 | 23,78 | 23,81 | -0,29% | 930,00 |
| 23.02.2024 | 24,00 | 24,00 | 23,88 | 23,88 | 0,55% | 1.071,00 |
| 22.02.2024 | 23,74 | 23,79 | 23,74 | 23,75 | 0,00% | 1.554,00 |
| 21.02.2024 | 23,75 | 23,98 | 23,75 | 23,75 | 0,21% | 2.133,00 |
| 20.02.2024 | 23,75 | 23,95 | 23,70 | 23,70 | -0,84% | 2.977,00 |
| 16.02.2024 | 23,85 | 23,90 | 23,75 | 23,90 | 0,59% | 4.112,00 |
| 15.02.2024 | 23,90 | 23,90 | 23,71 | 23,76 | -0,59% | 2.040,00 |
| 14.02.2024 | 23,71 | 23,90 | 23,71 | 23,90 | 0,80% | 1.210,00 |
| 13.02.2024 | 23,85 | 23,85 | 23,71 | 23,71 | -0,59% | 1.490,00 |
| 12.02.2024 | 23,90 | 24,00 | 23,80 | 23,85 | -0,21% | 4.504,00 |
| 09.02.2024 | 23,89 | 24,05 | 23,85 | 23,90 | 0,42% | 15.470,00 |
| 08.02.2024 | 23,52 | 23,94 | 23,51 | 23,80 | 0,85% | 3.371,00 |
| 07.02.2024 | 23,85 | 23,92 | 23,58 | 23,60 | -1,32% | 8.620,00 |
| 06.02.2024 | 23,95 | 23,95 | 23,74 | 23,92 | 0,02% | 11.108,00 |
| 05.02.2024 | 23,74 | 23,91 | 23,66 | 23,91 | 0,61% | 3.267,00 |
| 02.02.2024 | 23,65 | 23,77 | 23,56 | 23,77 | -0,27% | 1.182,00 |
| 01.02.2024 | 23,95 | 23,95 | 22,99 | 23,83 | -0,50% | 10.888,00 |
| 31.01.2024 | 23,95 | 23,99 | 23,95 | 23,95 | -0,62% | 9.467,00 |
| 30.01.2024 | 24,20 | 24,28 | 24,00 | 24,10 | 0,00% | 10.600,00 |
| 29.01.2024 | 24,13 | 24,45 | 23,95 | 24,10 | -0,37% | 4.669,00 |
| 26.01.2024 | 24,11 | 24,32 | 24,11 | 24,19 | 1,00% | 3.429,00 |
| 25.01.2024 | 24,04 | 24,04 | 23,95 | 23,95 | 0,00% | 5.644,00 |
| 24.01.2024 | 23,74 | 24,01 | 23,74 | 23,95 | 0,88% | 3.657,00 |
| 23.01.2024 | 23,75 | 23,75 | 23,74 | 23,74 | -0,04% | 5.295,00 |
| 22.01.2024 | 23,70 | 23,75 | 23,61 | 23,75 | 0,68% | 802,00 |
| 19.01.2024 | 23,46 | 23,64 | 23,43 | 23,59 | -0,56% | 1.533,00 |
| 18.01.2024 | 23,90 | 23,90 | 23,72 | 23,72 | -0,74% | 4.334,00 |
| 17.01.2024 | 23,40 | 23,90 | 23,40 | 23,90 | 1,49% | 2.580,00 |
| 16.01.2024 | 23,84 | 23,84 | 23,41 | 23,55 | -1,98% | 5.152,00 |
| 12.01.2024 | 23,91 | 24,05 | 23,91 | 24,03 | 0,95% | 2.504,00 |
| 11.01.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,41% | 268,00 |
| 10.01.2024 | 23,70 | 23,80 | 23,70 | 23,70 | 0,52% | 2.866,00 |
| 09.01.2024 | 23,70 | 23,73 | 23,58 | 23,58 | 0,10% | 2.026,00 |
| 08.01.2024 | 23,69 | 24,27 | 23,56 | 23,56 | 0,07% | 1.621,00 |
| 05.01.2024 | 23,54 | 23,90 | 23,50 | 23,54 | -0,68% | 7.575,00 |
| 04.01.2024 | 23,81 | 23,96 | 23,50 | 23,70 | 0,89% | 5.140,00 |
| 03.01.2024 | 23,61 | 23,61 | 23,48 | 23,49 | -0,13% | 2.495,00 |
| 02.01.2024 | 23,52 | 23,62 | 23,52 | 23,52 | 0,13% | 8.016,00 |
| 29.12.2023 | 23,56 | 23,56 | 23,49 | 23,49 | 0,53% | 1.681,00 |
| 28.12.2023 | 23,60 | 23,60 | 23,16 | 23,37 | -0,99% | 1.408,00 |
| 26.12.2023 | 23,85 | 23,85 | 23,60 | 23,60 | -0,90% | 573,00 |
| 22.12.2023 | 23,50 | 23,82 | 23,50 | 23,82 | 2,08% | 529,00 |
| 21.12.2023 | 23,03 | 23,40 | 23,00 | 23,33 | -0,49% | 4.503,00 |
| 20.12.2023 | 23,12 | 23,86 | 22,62 | 23,45 | 1,41% | 12.228,00 |
| 19.12.2023 | 24,02 | 24,02 | 23,12 | 23,12 | -0,17% | 6.139,00 |
| 18.12.2023 | 23,42 | 23,42 | 23,16 | 23,16 | -0,81% | 1.784,00 |
| 15.12.2023 | 23,56 | 23,97 | 23,21 | 23,35 | -2,06% | 6.002,00 |
| 14.12.2023 | 22,80 | 23,84 | 22,75 | 23,84 | 4,56% | 6.409,00 |
| 13.12.2023 | 22,81 | 22,85 | 22,34 | 22,80 | 2,93% | 3.087,00 |
| 12.12.2023 | 22,36 | 22,44 | 22,06 | 22,15 | -1,56% | 9.391,00 |
| 11.12.2023 | 22,73 | 22,77 | 22,50 | 22,50 | -0,55% | 7.475,00 |
| 08.12.2023 | 22,60 | 22,84 | 22,42 | 22,63 | 0,56% | 6.037,00 |
| 07.12.2023 | 22,69 | 22,84 | 22,25 | 22,50 | -0,49% | 7.727,00 |