19,870$
-1,19%
Echtzeit-Aktienkurs First Horizon National Corp.
Bid:
Ask:
Aktienkurse zur First Horizon National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 20,10 | 20,17 | 19,83 | 19,87 | -1,19% | 4.136.494,00 |
| 19.11.2024 | 20,01 | 20,20 | 19,98 | 20,11 | -0,84% | 4.349.917,00 |
| 18.11.2024 | 20,37 | 20,52 | 20,27 | 20,28 | -0,39% | 4.435.420,00 |
| 15.11.2024 | 20,16 | 20,43 | 20,04 | 20,36 | 0,99% | 9.444.993,00 |
| 14.11.2024 | 20,16 | 20,27 | 19,97 | 20,16 | 0,15% | 5.803.192,00 |
| 13.11.2024 | 19,95 | 20,50 | 19,92 | 20,13 | 1,26% | 8.757.956,00 |
| 12.11.2024 | 19,98 | 20,19 | 19,86 | 19,88 | -0,75% | 4.386.616,00 |
| 11.11.2024 | 20,01 | 20,53 | 19,90 | 20,03 | 1,73% | 8.800.586,00 |
| 08.11.2024 | 19,76 | 19,81 | 19,46 | 19,69 | 0,46% | 7.643.705,00 |
| 07.11.2024 | 19,75 | 19,90 | 19,51 | 19,60 | -2,49% | 10.503.939,00 |
| 06.11.2024 | 19,10 | 20,11 | 19,05 | 20,10 | 16,45% | 21.589.847,00 |
| 05.11.2024 | 17,00 | 17,30 | 16,94 | 17,26 | 1,59% | 3.480.865,00 |
| 04.11.2024 | 17,24 | 17,24 | 16,90 | 16,99 | -1,16% | 4.811.628,00 |
| 01.11.2024 | 17,44 | 17,55 | 17,12 | 17,19 | -0,81% | 4.168.975,00 |
| 31.10.2024 | 17,51 | 17,71 | 17,32 | 17,33 | -1,31% | 6.071.454,00 |
| 30.10.2024 | 17,69 | 17,94 | 17,53 | 17,56 | 1,56% | 4.804.682,00 |
| 29.10.2024 | 17,33 | 17,40 | 17,22 | 17,29 | -0,52% | 4.381.477,00 |
| 28.10.2024 | 17,27 | 17,47 | 17,13 | 17,38 | 1,70% | 4.391.361,00 |
| 25.10.2024 | 17,58 | 17,65 | 17,08 | 17,09 | -2,23% | 5.588.775,00 |
| 24.10.2024 | 17,27 | 17,59 | 17,05 | 17,48 | 1,57% | 8.117.400,00 |
| 23.10.2024 | 17,23 | 17,39 | 17,15 | 17,21 | -0,81% | 5.893.901,00 |
| 22.10.2024 | 17,15 | 17,38 | 17,04 | 17,35 | 1,34% | 4.258.892,00 |
| 21.10.2024 | 17,51 | 17,52 | 17,09 | 17,12 | -1,89% | 7.689.058,00 |
| 18.10.2024 | 17,39 | 17,54 | 17,23 | 17,45 | 0,06% | 6.919.295,00 |
| 17.10.2024 | 17,53 | 17,69 | 17,32 | 17,44 | 0,29% | 9.544.039,00 |
| 16.10.2024 | 17,10 | 17,62 | 16,93 | 17,39 | 4,07% | 13.646.183,00 |
| 15.10.2024 | 16,47 | 17,08 | 16,46 | 16,71 | 1,58% | 14.450.438,00 |
| 14.10.2024 | 16,36 | 16,53 | 16,19 | 16,45 | 0,43% | 4.734.004,00 |
| 11.10.2024 | 15,91 | 16,45 | 15,88 | 16,38 | 3,80% | 6.998.581,00 |
| 10.10.2024 | 15,79 | 15,97 | 15,63 | 15,78 | -0,82% | 3.152.337,00 |
| 09.10.2024 | 15,43 | 15,93 | 15,36 | 15,91 | 2,84% | 7.032.746,00 |
| 08.10.2024 | 15,71 | 15,78 | 15,44 | 15,47 | -1,09% | 2.969.868,00 |
| 07.10.2024 | 15,56 | 15,78 | 15,52 | 15,64 | 0,45% | 4.436.688,00 |
| 04.10.2024 | 15,60 | 15,79 | 15,41 | 15,57 | 2,57% | 5.191.772,00 |
| 03.10.2024 | 14,97 | 15,35 | 14,94 | 15,18 | 0,80% | 5.849.252,00 |
| 02.10.2024 | 14,84 | 15,13 | 14,83 | 15,06 | 0,94% | 7.374.050,00 |
| 01.10.2024 | 15,45 | 15,46 | 14,90 | 14,92 | -3,93% | 5.782.058,00 |
| 30.09.2024 | 15,52 | 15,79 | 15,43 | 15,53 | 0,13% | 5.047.527,00 |
| 27.09.2024 | 15,50 | 15,53 | 15,30 | 15,51 | 0,78% | 10.648.959,00 |
| 26.09.2024 | 15,39 | 15,47 | 15,26 | 15,39 | 0,85% | 3.436.169,00 |
| 25.09.2024 | 15,28 | 15,37 | 15,17 | 15,26 | -0,13% | 7.429.591,00 |
| 24.09.2024 | 15,38 | 15,66 | 15,27 | 15,28 | -2,49% | 6.826.366,00 |
| 23.09.2024 | 15,97 | 15,97 | 15,60 | 15,67 | -1,88% | 4.674.041,00 |
| 20.09.2024 | 16,14 | 16,15 | 15,85 | 15,97 | -1,18% | 15.011.565,00 |
| 19.09.2024 | 16,07 | 16,29 | 15,95 | 16,16 | 2,54% | 9.680.439,00 |
| 18.09.2024 | 15,79 | 15,99 | 15,59 | 15,76 | -0,13% | 9.025.339,00 |
| 17.09.2024 | 15,98 | 16,09 | 15,71 | 15,78 | -0,13% | 7.523.966,00 |
| 16.09.2024 | 15,85 | 15,96 | 15,75 | 15,80 | -0,06% | 4.344.447,00 |
| 13.09.2024 | 15,44 | 15,83 | 15,44 | 15,81 | 2,00% | 4.153.326,00 |
| 12.09.2024 | 15,35 | 15,53 | 15,27 | 15,50 | 1,64% | 4.171.860,00 |
| 11.09.2024 | 15,24 | 15,28 | 14,90 | 15,25 | -1,49% | 6.328.862,00 |
| 10.09.2024 | 15,71 | 15,71 | 15,11 | 15,48 | -1,46% | 5.579.555,00 |
| 09.09.2024 | 15,44 | 15,86 | 15,33 | 15,71 | 2,41% | 5.418.174,00 |
| 06.09.2024 | 15,79 | 15,89 | 15,30 | 15,34 | -2,48% | 4.704.515,00 |
| 05.09.2024 | 16,10 | 16,10 | 15,57 | 15,73 | -1,50% | 6.472.276,00 |
| 04.09.2024 | 16,22 | 16,34 | 15,87 | 15,97 | -2,20% | 4.151.912,00 |
| 03.09.2024 | 16,33 | 16,60 | 16,26 | 16,33 | -1,57% | 3.521.192,00 |
| 30.08.2024 | 16,53 | 16,62 | 16,36 | 16,59 | 0,73% | 2.833.734,00 |
| 29.08.2024 | 16,51 | 16,62 | 16,32 | 16,47 | 0,30% | 4.709.443,00 |
| 28.08.2024 | 16,18 | 16,49 | 16,07 | 16,42 | 1,17% | 3.265.810,00 |
| 27.08.2024 | 16,34 | 16,38 | 16,18 | 16,23 | -1,16% | 3.418.119,00 |
| 26.08.2024 | 16,74 | 16,76 | 16,39 | 16,42 | -1,14% | 3.121.648,00 |
| 23.08.2024 | 16,00 | 16,71 | 16,00 | 16,61 | 4,53% | 4.976.266,00 |
| 22.08.2024 | 15,78 | 15,99 | 15,74 | 15,89 | 0,44% | 2.391.322,00 |
| 21.08.2024 | 15,90 | 15,90 | 15,69 | 15,82 | 0,06% | 3.332.906,00 |
| 20.08.2024 | 15,87 | 15,93 | 15,76 | 15,81 | -0,82% | 2.557.170,00 |
| 19.08.2024 | 15,78 | 16,00 | 15,78 | 15,94 | 0,89% | 2.578.423,00 |
| 16.08.2024 | 15,53 | 15,85 | 15,53 | 15,80 | 1,48% | 6.135.169,00 |
| 15.08.2024 | 15,51 | 15,77 | 15,50 | 15,57 | 2,43% | 3.692.419,00 |
| 14.08.2024 | 15,18 | 15,23 | 15,05 | 15,20 | 0,66% | 3.263.400,00 |
| 13.08.2024 | 15,16 | 15,16 | 14,89 | 15,10 | 0,47% | 4.049.404,00 |
| 12.08.2024 | 15,42 | 15,78 | 14,97 | 15,03 | 0,33% | 5.374.549,00 |
| 09.08.2024 | 14,93 | 15,04 | 14,88 | 14,98 | 0,20% | 2.399.408,00 |
| 08.08.2024 | 14,85 | 15,00 | 14,72 | 14,95 | 2,19% | 3.671.905,00 |
| 07.08.2024 | 15,00 | 15,16 | 14,60 | 14,63 | -0,54% | 4.335.035,00 |
| 06.08.2024 | 14,71 | 14,93 | 14,59 | 14,71 | 0,07% | 5.209.975,00 |
| 05.08.2024 | 14,70 | 14,95 | 14,34 | 14,70 | -4,11% | 9.731.520,00 |
| 02.08.2024 | 15,51 | 15,55 | 15,03 | 15,33 | -3,89% | 6.311.100,00 |
| 01.08.2024 | 16,69 | 16,77 | 15,86 | 15,95 | -4,66% | 6.490.788,00 |
| 31.07.2024 | 16,94 | 16,99 | 16,68 | 16,73 | -0,59% | 4.068.376,00 |
| 30.07.2024 | 16,90 | 17,04 | 16,79 | 16,83 | 0,00% | 4.336.607,00 |
| 29.07.2024 | 17,20 | 17,21 | 16,76 | 16,83 | -1,75% | 4.293.637,00 |
| 26.07.2024 | 16,94 | 17,19 | 16,89 | 17,13 | 1,66% | 5.205.190,00 |
| 25.07.2024 | 16,41 | 17,12 | 16,36 | 16,85 | 3,00% | 7.310.330,00 |
| 24.07.2024 | 16,50 | 16,72 | 16,35 | 16,36 | -1,09% | 5.625.023,00 |
| 23.07.2024 | 16,34 | 16,71 | 16,32 | 16,54 | 0,49% | 5.676.311,00 |
| 22.07.2024 | 16,26 | 16,53 | 16,13 | 16,46 | 0,24% | 6.682.108,00 |
| 19.07.2024 | 16,19 | 16,56 | 16,07 | 16,42 | 1,36% | 7.818.510,00 |
| 18.07.2024 | 16,00 | 16,57 | 15,81 | 16,20 | -1,46% | 11.359.162,00 |
| 17.07.2024 | 16,50 | 17,05 | 16,34 | 16,44 | -5,79% | 18.940.881,00 |
| 16.07.2024 | 16,96 | 17,46 | 16,93 | 17,45 | 3,19% | 8.851.037,00 |
| 15.07.2024 | 16,91 | 17,12 | 16,79 | 16,91 | 2,05% | 7.167.905,00 |
| 12.07.2024 | 16,62 | 16,70 | 16,46 | 16,57 | 0,06% | 6.270.305,00 |
| 11.07.2024 | 15,94 | 16,59 | 15,84 | 16,56 | 5,48% | 9.444.948,00 |
| 10.07.2024 | 15,49 | 15,71 | 15,48 | 15,70 | 1,23% | 4.812.066,00 |
| 09.07.2024 | 15,11 | 15,58 | 15,11 | 15,51 | 2,65% | 5.244.785,00 |
| 08.07.2024 | 15,32 | 15,42 | 15,07 | 15,11 | -0,85% | 5.662.493,00 |
| 05.07.2024 | 15,51 | 15,51 | 15,21 | 15,24 | -1,80% | 6.585.397,00 |
| 03.07.2024 | 15,90 | 15,90 | 15,52 | 15,52 | -1,83% | 4.564.250,00 |
| 02.07.2024 | 15,62 | 15,83 | 15,58 | 15,81 | 0,64% | 5.671.681,00 |