24,990$
-0,04%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 25,01 | 25,01 | 24,99 | 24,99 | -0,04% | 59.816,00 |
| 29.04.2024 | 24,99 | 25,00 | 24,98 | 25,00 | 0,04% | 5.097,00 |
| 26.04.2024 | 24,99 | 24,99 | 24,98 | 24,99 | 0,04% | 54.503,00 |
| 25.04.2024 | 24,98 | 24,99 | 24,98 | 24,98 | 0,04% | 58.238,00 |
| 24.04.2024 | 24,97 | 24,97 | 24,97 | 24,97 | 0,00% | 4.129,00 |
| 23.04.2024 | 24,97 | 24,98 | 24,97 | 24,97 | 0,00% | 12.397,00 |
| 22.04.2024 | 24,97 | 24,98 | 24,97 | 24,97 | 0,00% | 36.718,00 |
| 19.04.2024 | 24,96 | 24,97 | 24,96 | 24,97 | 0,04% | 13.509,00 |
| 18.04.2024 | 24,96 | 24,97 | 24,96 | 24,96 | 0,04% | 22.579,00 |
| 17.04.2024 | 24,95 | 24,95 | 24,94 | 24,95 | 0,04% | 15.156,00 |
| 16.04.2024 | 24,95 | 24,95 | 24,94 | 24,94 | 0,00% | 127.927,00 |
| 15.04.2024 | 24,96 | 24,96 | 24,93 | 24,94 | -2,96% | 64.878,00 |
| 12.04.2024 | 25,69 | 25,71 | 25,69 | 25,70 | 0,04% | 8.809,00 |
| 11.04.2024 | 25,69 | 25,70 | 25,69 | 25,69 | 0,00% | 25.159,00 |
| 10.04.2024 | 25,69 | 25,70 | 25,68 | 25,69 | 0,04% | 46.837,00 |
| 09.04.2024 | 25,68 | 25,69 | 25,68 | 25,68 | 0,00% | 8.025,00 |
| 08.04.2024 | 25,67 | 25,68 | 25,67 | 25,68 | 0,04% | 28.965,00 |
| 05.04.2024 | 25,67 | 25,68 | 25,66 | 25,67 | -0,02% | 32.935,00 |
| 04.04.2024 | 25,66 | 25,68 | 25,66 | 25,68 | 0,10% | 68.729,00 |
| 03.04.2024 | 25,65 | 25,66 | 25,65 | 25,65 | 0,04% | 50.804,00 |
| 02.04.2024 | 25,65 | 25,66 | 25,64 | 25,64 | -0,04% | 115.696,00 |
| 01.04.2024 | 25,52 | 25,66 | 25,52 | 25,65 | 1,50% | 79.032,00 |
| 28.03.2024 | 25,12 | 25,27 | 25,12 | 25,27 | 0,16% | 7.160,00 |
| 27.03.2024 | 25,09 | 25,23 | 25,03 | 25,23 | 0,52% | 14.342,00 |
| 26.03.2024 | 25,09 | 25,13 | 25,02 | 25,10 | 0,00% | 14.042,00 |
| 25.03.2024 | 25,10 | 25,12 | 25,07 | 25,10 | 0,04% | 14.170,00 |
| 22.03.2024 | 25,07 | 25,10 | 25,00 | 25,09 | 0,12% | 23.655,00 |
| 21.03.2024 | 25,08 | 25,15 | 25,05 | 25,06 | -0,08% | 16.616,00 |
| 20.03.2024 | 25,05 | 25,10 | 25,02 | 25,08 | 0,12% | 8.919,00 |
| 19.03.2024 | 25,07 | 25,08 | 25,05 | 25,05 | -0,12% | 11.074,00 |
| 18.03.2024 | 25,08 | 25,08 | 25,05 | 25,08 | 0,00% | 9.888,00 |
| 15.03.2024 | 25,10 | 25,15 | 25,05 | 25,08 | -0,12% | 5.670,00 |
| 14.03.2024 | 25,00 | 25,11 | 24,92 | 25,11 | 0,12% | 9.672,00 |
| 13.03.2024 | 24,98 | 25,10 | 24,98 | 25,08 | 0,36% | 14.374,00 |
| 12.03.2024 | 25,00 | 25,00 | 24,90 | 24,99 | 0,04% | 6.725,00 |
| 11.03.2024 | 24,98 | 24,99 | 24,93 | 24,98 | -0,08% | 2.421,00 |
| 08.03.2024 | 25,00 | 25,00 | 24,95 | 25,00 | 0,24% | 7.772,00 |
| 07.03.2024 | 24,98 | 25,00 | 24,85 | 24,94 | 0,00% | 14.705,00 |
| 06.03.2024 | 25,01 | 25,02 | 24,60 | 24,94 | -0,32% | 39.285,00 |
| 05.03.2024 | 25,03 | 25,06 | 25,00 | 25,02 | -0,24% | 13.763,00 |
| 04.03.2024 | 25,19 | 25,19 | 25,05 | 25,08 | -0,16% | 15.577,00 |
| 01.03.2024 | 25,07 | 25,16 | 25,07 | 25,12 | 0,20% | 8.423,00 |
| 29.02.2024 | 25,00 | 25,15 | 25,00 | 25,07 | 0,24% | 11.314,00 |
| 28.02.2024 | 25,07 | 25,09 | 24,98 | 25,01 | -0,36% | 5.898,00 |
| 27.02.2024 | 25,10 | 25,12 | 25,05 | 25,10 | 0,16% | 3.190,00 |
| 26.02.2024 | 25,08 | 25,08 | 25,00 | 25,06 | -0,04% | 5.275,00 |
| 23.02.2024 | 24,95 | 25,16 | 24,95 | 25,07 | 0,28% | 2.343,00 |
| 22.02.2024 | 25,00 | 25,10 | 24,91 | 25,00 | 0,00% | 19.787,00 |
| 21.02.2024 | 24,99 | 25,02 | 24,84 | 25,00 | 0,04% | 8.677,00 |
| 20.02.2024 | 25,00 | 25,00 | 24,77 | 24,99 | 0,77% | 10.937,00 |
| 16.02.2024 | 25,00 | 25,02 | 24,72 | 24,80 | -0,84% | 21.891,00 |
| 15.02.2024 | 24,88 | 25,02 | 24,80 | 25,01 | 0,36% | 4.838,00 |
| 14.02.2024 | 24,88 | 24,93 | 24,88 | 24,92 | 0,32% | 4.395,00 |
| 13.02.2024 | 24,69 | 24,84 | 24,57 | 24,84 | 0,32% | 18.236,00 |
| 12.02.2024 | 24,59 | 24,76 | 24,52 | 24,76 | 0,98% | 8.404,00 |
| 09.02.2024 | 24,50 | 24,60 | 24,42 | 24,52 | 0,29% | 9.470,00 |
| 08.02.2024 | 24,45 | 24,50 | 24,31 | 24,45 | 0,24% | 3.676,00 |
| 07.02.2024 | 24,50 | 24,50 | 24,25 | 24,39 | -0,44% | 14.480,00 |
| 06.02.2024 | 24,50 | 24,68 | 24,50 | 24,50 | 0,12% | 3.924,00 |
| 05.02.2024 | 24,56 | 24,60 | 24,40 | 24,47 | -0,77% | 14.091,00 |
| 02.02.2024 | 24,60 | 24,68 | 24,49 | 24,66 | 1,07% | 7.856,00 |
| 01.02.2024 | 24,60 | 24,62 | 24,20 | 24,40 | -0,45% | 104.979,00 |
| 31.01.2024 | 24,86 | 25,00 | 24,45 | 24,51 | -2,04% | 43.334,00 |
| 30.01.2024 | 24,93 | 25,02 | 24,92 | 25,02 | 0,77% | 7.946,00 |
| 29.01.2024 | 24,77 | 25,10 | 24,77 | 24,83 | -0,28% | 6.368,00 |
| 26.01.2024 | 24,76 | 24,95 | 24,76 | 24,90 | 0,20% | 10.954,00 |
| 25.01.2024 | 24,71 | 24,85 | 24,71 | 24,85 | 0,28% | 4.941,00 |
| 24.01.2024 | 24,80 | 24,80 | 24,71 | 24,78 | 0,53% | 5.146,00 |
| 23.01.2024 | 24,75 | 24,75 | 24,60 | 24,65 | -0,80% | 7.076,00 |
| 22.01.2024 | 24,55 | 24,96 | 24,55 | 24,85 | 0,69% | 5.418,00 |
| 19.01.2024 | 24,52 | 24,70 | 24,52 | 24,68 | 0,23% | 1.958,00 |
| 18.01.2024 | 24,71 | 24,71 | 24,52 | 24,62 | -0,36% | 4.994,00 |
| 17.01.2024 | 24,68 | 24,73 | 24,44 | 24,71 | 0,12% | 7.332,00 |
| 16.01.2024 | 24,68 | 24,74 | 24,46 | 24,68 | 0,00% | 14.072,00 |
| 12.01.2024 | 24,41 | 24,78 | 24,41 | 24,68 | 0,73% | 10.762,00 |
| 11.01.2024 | 24,42 | 24,50 | 24,40 | 24,50 | 0,20% | 4.899,00 |
| 10.01.2024 | 24,30 | 24,60 | 24,30 | 24,45 | 0,93% | 12.000,00 |
| 09.01.2024 | 24,40 | 24,44 | 24,01 | 24,23 | -0,92% | 10.852,00 |
| 08.01.2024 | 24,37 | 24,48 | 24,22 | 24,45 | 0,49% | 6.348,00 |
| 05.01.2024 | 24,28 | 24,38 | 24,28 | 24,33 | 0,62% | 4.840,00 |
| 04.01.2024 | 24,12 | 24,23 | 24,12 | 24,18 | 0,46% | 2.516,00 |
| 03.01.2024 | 24,00 | 24,11 | 24,00 | 24,07 | 0,16% | 3.981,00 |
| 02.01.2024 | 24,20 | 24,20 | 24,00 | 24,03 | 0,55% | 8.288,00 |
| 29.12.2023 | 24,30 | 24,30 | 23,90 | 23,90 | -1,89% | 21.446,00 |
| 28.12.2023 | 24,25 | 24,36 | 24,25 | 24,36 | 0,58% | 8.394,00 |
| 27.12.2023 | 24,25 | 24,26 | 24,16 | 24,22 | -0,33% | 6.448,00 |
| 26.12.2023 | 24,15 | 24,30 | 24,15 | 24,30 | 0,62% | 2.049,00 |
| 22.12.2023 | 24,25 | 24,25 | 24,15 | 24,15 | -0,33% | 1.959,00 |
| 21.12.2023 | 24,25 | 24,33 | 24,09 | 24,23 | 0,69% | 7.249,00 |
| 20.12.2023 | 23,84 | 24,34 | 23,84 | 24,07 | -0,06% | 8.472,00 |
| 19.12.2023 | 24,17 | 24,20 | 23,65 | 24,08 | 0,25% | 22.725,00 |
| 18.12.2023 | 24,20 | 24,25 | 24,01 | 24,02 | -0,12% | 7.813,00 |
| 15.12.2023 | 24,10 | 24,18 | 24,00 | 24,05 | 0,21% | 3.425,00 |
| 14.12.2023 | 23,78 | 24,37 | 23,78 | 24,00 | 1,05% | 10.130,00 |
| 13.12.2023 | 23,75 | 23,83 | 23,65 | 23,75 | 0,64% | 11.692,00 |
| 12.12.2023 | 23,69 | 24,00 | 23,60 | 23,60 | -0,55% | 5.681,00 |
| 11.12.2023 | 23,67 | 23,86 | 23,67 | 23,73 | 0,34% | 2.358,00 |
| 08.12.2023 | 23,88 | 23,88 | 23,63 | 23,65 | -0,84% | 8.393,00 |
| 07.12.2023 | 23,90 | 24,09 | 23,85 | 23,85 | -0,25% | 10.002,00 |
| 06.12.2023 | 23,89 | 23,94 | 23,85 | 23,91 | 0,46% | 7.211,00 |