15,500€
Echtzeit-Aktienkurs First Horizon National Corp.
Bid:
Ask:
Aktienkurse zur First Horizon National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,70 | 15,85 | 15,40 | 15,65 | 0,32% | - |
| 24.04.2025 | 15,30 | 15,75 | 15,10 | 15,60 | 1,63% | - |
| 23.04.2025 | 15,00 | 16,05 | 14,70 | 15,35 | 2,68% | - |
| 22.04.2025 | 14,30 | 14,95 | 14,30 | 14,95 | -0,66% | - |
| 17.04.2025 | 15,20 | 15,40 | 15,00 | 15,05 | -0,66% | - |
| 16.04.2025 | 15,30 | 16,15 | 14,85 | 15,15 | -2,57% | - |
| 15.04.2025 | 15,10 | 15,85 | 15,10 | 15,55 | 2,30% | - |
| 14.04.2025 | 14,95 | 15,35 | 14,85 | 15,20 | 1,67% | - |
| 11.04.2025 | 15,20 | 15,20 | 14,45 | 14,95 | -1,32% | - |
| 10.04.2025 | 16,50 | 16,50 | 14,70 | 15,15 | -8,18% | - |
| 09.04.2025 | 14,50 | 16,80 | 14,35 | 16,50 | 9,63% | - |
| 08.04.2025 | 15,30 | 16,05 | 14,80 | 15,05 | -0,33% | - |
| 07.04.2025 | 14,35 | 15,65 | 14,05 | 15,10 | 2,03% | - |
| 04.04.2025 | 15,50 | 15,60 | 13,90 | 14,80 | -5,13% | - |
| 03.04.2025 | 17,30 | 17,30 | 15,60 | 15,60 | -14,05% | - |
| 02.04.2025 | 17,70 | 18,15 | 17,50 | 18,15 | 2,25% | - |
| 01.04.2025 | 17,80 | 18,00 | 17,45 | 17,75 | -1,11% | - |
| 31.03.2025 | 17,75 | 18,00 | 17,40 | 17,95 | 1,13% | - |
| 28.03.2025 | 18,15 | 18,20 | 17,55 | 17,75 | -0,84% | - |
| 27.03.2025 | 18,55 | 18,60 | 17,40 | 17,90 | -1,92% | - |
| 26.03.2025 | 18,60 | 18,70 | 17,90 | 18,25 | 0,00% | - |
| 25.03.2025 | 18,45 | 18,55 | 17,10 | 18,25 | 0,27% | - |
| 24.03.2025 | 18,00 | 18,35 | 17,10 | 18,20 | 2,25% | - |
| 21.03.2025 | 18,05 | 18,05 | 17,40 | 17,80 | 1,71% | - |
| 20.03.2025 | 17,80 | 18,10 | 17,25 | 17,50 | -0,57% | - |
| 19.03.2025 | 17,55 | 17,75 | 17,20 | 17,60 | 2,33% | - |
| 18.03.2025 | 17,55 | 17,65 | 16,95 | 17,20 | -0,58% | - |
| 17.03.2025 | 17,50 | 17,75 | 16,90 | 17,30 | -0,86% | - |
| 14.03.2025 | 17,25 | 17,80 | 16,95 | 17,45 | 2,95% | - |
| 13.03.2025 | 17,40 | 17,55 | 16,65 | 16,95 | -0,59% | - |
| 12.03.2025 | 16,80 | 17,40 | 16,75 | 17,05 | 2,71% | - |
| 11.03.2025 | 16,40 | 16,85 | 16,15 | 16,60 | 1,84% | - |
| 10.03.2025 | 17,20 | 17,40 | 16,15 | 16,30 | -6,59% | - |
| 07.03.2025 | 17,75 | 17,85 | 17,10 | 17,45 | -2,24% | - |
| 06.03.2025 | 18,20 | 18,35 | 17,55 | 17,85 | -2,72% | - |
| 05.03.2025 | 18,90 | 18,95 | 17,95 | 18,35 | -2,65% | - |
| 04.03.2025 | 19,80 | 19,90 | 18,55 | 18,85 | -5,28% | - |
| 03.03.2025 | 20,70 | 20,80 | 19,75 | 19,90 | -4,33% | - |
| 28.02.2025 | 20,30 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 27.02.2025 | 20,05 | 20,50 | 19,90 | 20,20 | 1,00% | - |
| 26.02.2025 | 19,75 | 20,20 | 19,70 | 20,00 | 1,78% | - |
| 25.02.2025 | 19,75 | 20,00 | 19,35 | 19,65 | -0,51% | - |
| 24.02.2025 | 19,90 | 20,05 | 19,45 | 19,75 | -0,75% | - |
| 21.02.2025 | 20,40 | 20,90 | 19,85 | 19,90 | -2,93% | - |
| 20.02.2025 | 21,00 | 21,30 | 20,40 | 20,50 | -3,30% | - |
| 19.02.2025 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 18.02.2025 | 21,00 | 21,30 | 21,00 | 21,20 | 0,47% | - |
| 17.02.2025 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 14.02.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 13.02.2025 | 21,20 | 21,50 | 20,90 | 21,00 | -1,41% | - |
| 12.02.2025 | 21,60 | 21,70 | 21,20 | 21,30 | -1,39% | - |
| 11.02.2025 | 21,40 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 10.02.2025 | 21,60 | 21,90 | 21,20 | 21,40 | -0,93% | - |
| 07.02.2025 | 21,50 | 21,70 | 21,20 | 21,60 | 0,00% | - |
| 06.02.2025 | 21,30 | 21,60 | 21,10 | 21,60 | 1,89% | - |
| 05.02.2025 | 20,90 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 04.02.2025 | 20,80 | 21,20 | 20,70 | 21,00 | 0,48% | - |
| 03.02.2025 | 21,10 | 21,10 | 20,60 | 20,90 | -0,95% | - |
| 31.01.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 1.000,00 |
| 30.01.2025 | 20,70 | 21,20 | 20,50 | 21,10 | 1,93% | - |
| 29.01.2025 | 20,30 | 21,20 | 20,30 | 20,70 | 1,47% | - |
| 28.01.2025 | 20,30 | 20,40 | 20,05 | 20,40 | 0,99% | - |
| 27.01.2025 | 19,90 | 20,40 | 19,70 | 20,20 | 0,75% | - |
| 24.01.2025 | 19,80 | 20,30 | 19,75 | 20,05 | 0,00% | - |
| 23.01.2025 | 20,10 | 20,40 | 19,90 | 20,05 | -0,74% | - |
| 22.01.2025 | 20,50 | 20,70 | 20,20 | 20,20 | -1,94% | - |
| 21.01.2025 | 20,70 | 21,00 | 20,60 | 20,60 | -0,48% | - |
| 20.01.2025 | 20,80 | 20,90 | 20,70 | 20,70 | -1,43% | - |
| 17.01.2025 | 20,70 | 21,00 | 20,60 | 21,00 | 1,45% | - |
| 16.01.2025 | 21,30 | 21,50 | 19,85 | 20,70 | -0,48% | - |
| 15.01.2025 | 20,20 | 20,90 | 20,20 | 20,80 | 2,97% | - |
| 14.01.2025 | 19,80 | 20,30 | 19,75 | 20,20 | 1,76% | - |
| 13.01.2025 | 19,60 | 19,85 | 19,40 | 19,85 | 1,53% | - |
| 10.01.2025 | 20,10 | 20,10 | 19,45 | 19,55 | -2,49% | - |
| 09.01.2025 | 20,05 | 20,05 | 19,90 | 20,05 | 0,00% | - |
| 08.01.2025 | 19,80 | 20,20 | 19,65 | 20,05 | 1,52% | - |
| 07.01.2025 | 19,65 | 20,00 | 19,55 | 19,75 | 0,51% | - |
| 06.01.2025 | 19,65 | 20,00 | 19,45 | 19,65 | 0,00% | - |
| 03.01.2025 | 19,45 | 19,75 | 19,15 | 19,65 | 0,51% | - |
| 02.01.2025 | 19,30 | 19,80 | 19,30 | 19,55 | 2,09% | - |
| 30.12.2024 | 19,25 | 19,35 | 19,15 | 19,15 | -1,03% | - |
| 27.12.2024 | 19,65 | 19,75 | 19,30 | 19,35 | 0,00% | - |
| 23.12.2024 | 19,00 | 19,45 | 18,95 | 19,35 | 1,04% | - |
| 20.12.2024 | 18,55 | 19,15 | 18,40 | 19,15 | 3,23% | 400,00 |
| 19.12.2024 | 18,45 | 18,95 | 18,35 | 18,55 | 0,54% | - |
| 18.12.2024 | 19,05 | 19,25 | 18,45 | 18,45 | -3,15% | - |
| 17.12.2024 | 19,10 | 19,35 | 18,80 | 19,05 | -1,55% | - |
| 16.12.2024 | 19,10 | 19,35 | 19,10 | 19,35 | 0,52% | - |
| 13.12.2024 | 19,45 | 19,45 | 19,05 | 19,25 | -1,53% | 710,00 |
| 12.12.2024 | 19,40 | 19,75 | 19,35 | 19,55 | -0,51% | - |
| 11.12.2024 | 19,00 | 19,85 | 19,00 | 19,65 | 2,61% | - |
| 10.12.2024 | 18,90 | 19,45 | 18,90 | 19,15 | 0,52% | - |
| 09.12.2024 | 19,60 | 19,65 | 19,05 | 19,05 | -2,56% | - |
| 06.12.2024 | 19,45 | 19,65 | 19,15 | 19,55 | 0,51% | - |
| 05.12.2024 | 19,50 | 19,85 | 19,45 | 19,45 | -1,02% | - |
| 04.12.2024 | 19,50 | 19,95 | 19,35 | 19,65 | 0,00% | - |
| 03.12.2024 | 19,60 | 19,80 | 19,50 | 19,65 | -0,51% | - |
| 02.12.2024 | 20,60 | 20,60 | 19,75 | 19,75 | -1,99% | - |
| 29.11.2024 | 19,90 | 20,30 | 19,45 | 20,15 | 0,50% | 900,00 |
| 28.11.2024 | 19,90 | 20,05 | 19,90 | 20,05 | 0,25% | 10,00 |