19,100€
1,60%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 18,85 | 19,35 | 18,80 | 19,25 | 2,12% | - |
| 20.11.2024 | 18,90 | 19,30 | 18,85 | 18,85 | -0,53% | - |
| 19.11.2024 | 19,15 | 19,25 | 18,80 | 18,95 | -1,04% | - |
| 18.11.2024 | 19,35 | 19,45 | 19,10 | 19,15 | -1,03% | - |
| 15.11.2024 | 18,90 | 19,45 | 18,90 | 19,35 | 1,04% | - |
| 14.11.2024 | 18,90 | 19,30 | 18,85 | 19,15 | 0,52% | - |
| 13.11.2024 | 18,65 | 19,35 | 18,65 | 19,05 | 1,60% | - |
| 12.11.2024 | 18,80 | 19,05 | 18,70 | 18,75 | 0,00% | - |
| 11.11.2024 | 18,40 | 19,25 | 18,40 | 18,75 | 2,18% | - |
| 08.11.2024 | 18,20 | 18,45 | 18,05 | 18,35 | 1,10% | - |
| 07.11.2024 | 18,75 | 19,05 | 18,05 | 18,15 | -3,20% | - |
| 06.11.2024 | 16,35 | 18,75 | 16,35 | 18,75 | 18,67% | - |
| 05.11.2024 | 15,50 | 15,85 | 15,50 | 15,80 | 0,96% | - |
| 04.11.2024 | 15,80 | 15,85 | 15,40 | 15,65 | -1,88% | - |
| 01.11.2024 | 16,25 | 16,35 | 15,80 | 15,95 | -0,62% | - |
| 31.10.2024 | 16,40 | 16,40 | 15,95 | 16,05 | -1,23% | - |
| 30.10.2024 | 16,20 | 16,55 | 16,05 | 16,25 | 2,52% | - |
| 29.10.2024 | 16,40 | 16,45 | 15,75 | 15,85 | -0,94% | - |
| 28.10.2024 | 15,80 | 16,15 | 15,80 | 16,00 | 0,95% | - |
| 25.10.2024 | 16,15 | 16,30 | 15,80 | 15,85 | -1,86% | - |
| 24.10.2024 | 15,80 | 16,25 | 15,75 | 16,15 | 1,25% | - |
| 23.10.2024 | 15,90 | 16,15 | 15,90 | 15,95 | -0,62% | - |
| 22.10.2024 | 15,70 | 16,10 | 15,70 | 16,05 | 1,26% | - |
| 21.10.2024 | 16,05 | 16,15 | 15,80 | 15,85 | -1,25% | - |
| 18.10.2024 | 16,10 | 16,15 | 15,85 | 16,05 | -0,31% | - |
| 17.10.2024 | 16,00 | 16,35 | 16,00 | 16,10 | 0,31% | - |
| 16.10.2024 | 15,40 | 16,15 | 15,40 | 16,05 | 4,56% | - |
| 15.10.2024 | 15,00 | 15,65 | 15,00 | 15,35 | 1,66% | - |
| 14.10.2024 | 14,90 | 15,15 | 14,85 | 15,10 | 1,00% | - |
| 11.10.2024 | 14,30 | 15,05 | 14,30 | 14,95 | 3,46% | - |
| 10.10.2024 | 14,50 | 14,65 | 14,35 | 14,45 | -0,69% | - |
| 09.10.2024 | 14,00 | 14,55 | 14,00 | 14,55 | 3,19% | - |
| 08.10.2024 | 14,10 | 14,35 | 14,05 | 14,10 | -1,05% | - |
| 07.10.2024 | 14,10 | 14,35 | 14,05 | 14,25 | 0,35% | - |
| 04.10.2024 | 13,70 | 14,40 | 13,70 | 14,20 | 3,27% | - |
| 03.10.2024 | 13,60 | 13,90 | 13,55 | 13,75 | 1,10% | - |
| 02.10.2024 | 13,45 | 13,70 | 13,40 | 13,60 | 0,74% | - |
| 01.10.2024 | 13,80 | 14,10 | 13,45 | 13,50 | -3,23% | - |
| 30.09.2024 | 13,90 | 14,15 | 13,80 | 13,95 | 0,36% | - |
| 27.09.2024 | 13,70 | 13,95 | 13,70 | 13,90 | 1,09% | - |
| 26.09.2024 | 13,75 | 13,90 | 13,70 | 13,75 | 0,36% | - |
| 25.09.2024 | 13,50 | 13,80 | 13,50 | 13,70 | 0,00% | - |
| 24.09.2024 | 14,00 | 14,10 | 13,60 | 13,70 | -2,84% | - |
| 23.09.2024 | 14,20 | 14,40 | 14,00 | 14,10 | -1,40% | - |
| 20.09.2024 | 14,40 | 14,55 | 14,20 | 14,30 | -1,04% | - |
| 19.09.2024 | 14,20 | 14,65 | 14,20 | 14,45 | 1,76% | - |
| 18.09.2024 | 14,10 | 14,35 | 14,05 | 14,20 | 0,00% | - |
| 17.09.2024 | 14,20 | 14,45 | 14,15 | 14,20 | 0,00% | - |
| 16.09.2024 | 14,20 | 14,40 | 14,15 | 14,20 | -0,70% | - |
| 13.09.2024 | 13,85 | 14,30 | 13,85 | 14,30 | 2,14% | - |
| 12.09.2024 | 13,90 | 14,05 | 13,85 | 14,00 | 1,08% | - |
| 11.09.2024 | 13,95 | 14,00 | 13,50 | 13,85 | -1,42% | - |
| 10.09.2024 | 14,10 | 14,30 | 13,70 | 14,05 | -1,40% | - |
| 09.09.2024 | 13,80 | 14,35 | 13,80 | 14,25 | 2,89% | - |
| 06.09.2024 | 14,20 | 14,35 | 13,80 | 13,85 | -2,12% | - |
| 05.09.2024 | 14,40 | 14,50 | 14,00 | 14,15 | -1,74% | - |
| 04.09.2024 | 14,60 | 14,80 | 14,35 | 14,40 | -2,37% | - |
| 03.09.2024 | 14,90 | 15,05 | 14,70 | 14,75 | -1,67% | - |
| 02.09.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 30.08.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 2,04% | - |
| 29.08.2024 | 14,70 | 15,00 | 14,70 | 14,70 | -0,68% | - |
| 28.08.2024 | 14,50 | 14,85 | 14,50 | 14,80 | 2,07% | - |
| 27.08.2024 | 14,60 | 14,70 | 14,45 | 14,50 | -1,36% | - |
| 26.08.2024 | 14,90 | 15,10 | 14,70 | 14,70 | -1,01% | - |
| 23.08.2024 | 14,30 | 14,95 | 14,30 | 14,85 | 3,85% | - |
| 22.08.2024 | 14,10 | 14,35 | 14,10 | 14,30 | 0,70% | - |
| 21.08.2024 | 14,10 | 14,30 | 14,10 | 14,20 | 0,00% | - |
| 20.08.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | - |
| 19.08.2024 | 14,30 | 14,45 | 14,30 | 14,40 | 0,35% | - |
| 16.08.2024 | 14,10 | 14,40 | 14,10 | 14,35 | 1,06% | - |
| 15.08.2024 | 13,80 | 14,35 | 13,70 | 14,20 | 2,90% | - |
| 14.08.2024 | 13,70 | 13,80 | 13,65 | 13,80 | 0,36% | - |
| 13.08.2024 | 13,80 | 14,00 | 13,60 | 13,75 | 0,00% | - |
| 12.08.2024 | 13,70 | 14,45 | 13,70 | 13,75 | 0,36% | - |
| 09.08.2024 | 13,70 | 13,75 | 13,60 | 13,70 | 0,00% | - |
| 08.08.2024 | 13,40 | 13,75 | 13,30 | 13,70 | 2,24% | - |
| 07.08.2024 | 13,55 | 13,90 | 13,35 | 13,40 | -0,37% | - |
| 06.08.2024 | 13,55 | 13,65 | 13,35 | 13,45 | 0,37% | - |
| 05.08.2024 | 13,85 | 13,90 | 13,05 | 13,40 | -4,63% | - |
| 02.08.2024 | 14,70 | 14,70 | 13,75 | 14,05 | -4,75% | - |
| 01.08.2024 | 15,40 | 15,60 | 14,70 | 14,75 | -4,53% | - |
| 31.07.2024 | 15,60 | 15,70 | 15,40 | 15,45 | -0,64% | - |
| 30.07.2024 | 15,60 | 15,75 | 15,50 | 15,55 | 0,00% | - |
| 29.07.2024 | 15,70 | 15,90 | 15,50 | 15,55 | -1,27% | - |
| 26.07.2024 | 15,60 | 15,85 | 15,50 | 15,75 | 0,96% | - |
| 25.07.2024 | 15,00 | 15,75 | 15,00 | 15,60 | 3,31% | - |
| 24.07.2024 | 15,10 | 15,40 | 15,00 | 15,10 | -0,98% | - |
| 23.07.2024 | 15,00 | 15,40 | 14,90 | 15,25 | 0,66% | - |
| 22.07.2024 | 15,00 | 15,15 | 14,80 | 15,15 | 0,33% | - |
| 19.07.2024 | 14,80 | 15,25 | 14,75 | 15,10 | 1,68% | - |
| 18.07.2024 | 15,10 | 15,20 | 14,40 | 14,85 | -1,33% | - |
| 17.07.2024 | 15,90 | 16,00 | 14,20 | 15,05 | -5,94% | - |
| 16.07.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 2,89% | - |
| 15.07.2024 | 15,20 | 15,70 | 15,20 | 15,55 | 2,30% | - |
| 12.07.2024 | 15,20 | 15,30 | 15,10 | 15,20 | -0,33% | - |
| 11.07.2024 | 14,40 | 15,25 | 14,40 | 15,25 | 5,17% | - |
| 10.07.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 1,05% | - |
| 09.07.2024 | 14,00 | 14,40 | 13,90 | 14,35 | 2,87% | - |
| 08.07.2024 | 14,05 | 14,20 | 13,90 | 13,95 | -0,71% | - |
| 05.07.2024 | 14,55 | 14,65 | 14,05 | 14,05 | -3,77% | - |