20,390$
2,15%
Echtzeit-Aktienkurs First Horizon National Corp.
Bid:
Ask:
Aktienkurse zur First Horizon National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,32 | 20,45 | 20,07 | 20,39 | 2,15% | 5.277.377,00 |
| 05.06.2025 | 19,95 | 20,16 | 19,71 | 19,96 | 0,30% | 5.044.625,00 |
| 04.06.2025 | 20,05 | 20,16 | 19,90 | 19,90 | -0,90% | 4.562.257,00 |
| 03.06.2025 | 19,87 | 20,13 | 19,70 | 20,08 | 1,31% | 2.945.908,00 |
| 02.06.2025 | 19,81 | 19,87 | 19,54 | 19,82 | -0,30% | 3.970.487,00 |
| 30.05.2025 | 20,02 | 20,09 | 19,76 | 19,88 | -1,14% | 5.111.372,00 |
| 29.05.2025 | 20,04 | 20,12 | 19,84 | 20,11 | 1,11% | 3.573.649,00 |
| 28.05.2025 | 20,12 | 20,26 | 19,89 | 19,89 | -1,44% | 3.915.302,00 |
| 27.05.2025 | 20,04 | 20,20 | 19,82 | 20,18 | 2,07% | 5.197.059,00 |
| 23.05.2025 | 19,18 | 19,87 | 19,09 | 19,77 | 0,05% | 6.280.892,00 |
| 22.05.2025 | 19,40 | 19,87 | 19,37 | 19,76 | 1,70% | 6.311.412,00 |
| 21.05.2025 | 19,94 | 20,14 | 19,41 | 19,43 | -3,14% | 7.324.854,00 |
| 20.05.2025 | 20,15 | 20,34 | 20,05 | 20,06 | -1,23% | 4.164.495,00 |
| 19.05.2025 | 20,13 | 20,35 | 20,08 | 20,31 | -0,10% | 3.108.573,00 |
| 16.05.2025 | 20,28 | 20,44 | 20,11 | 20,33 | 0,35% | 3.018.636,00 |
| 15.05.2025 | 20,30 | 20,55 | 20,25 | 20,26 | -0,49% | 3.549.694,00 |
| 14.05.2025 | 20,13 | 20,58 | 20,13 | 20,36 | 0,79% | 4.851.551,00 |
| 13.05.2025 | 20,06 | 20,32 | 20,00 | 20,20 | 0,70% | 4.499.374,00 |
| 12.05.2025 | 20,18 | 20,55 | 20,01 | 20,06 | 4,05% | 5.420.647,00 |
| 09.05.2025 | 19,30 | 19,39 | 19,05 | 19,28 | 0,10% | 3.025.423,00 |
| 08.05.2025 | 18,90 | 19,44 | 18,88 | 19,26 | 3,55% | 4.428.017,00 |
| 07.05.2025 | 18,73 | 18,87 | 18,58 | 18,60 | 0,11% | 2.963.021,00 |
| 06.05.2025 | 18,66 | 18,82 | 18,55 | 18,58 | -1,38% | 2.114.185,00 |
| 05.05.2025 | 18,77 | 19,19 | 18,72 | 18,84 | -0,26% | 3.891.839,00 |
| 02.05.2025 | 18,59 | 18,93 | 18,44 | 18,89 | 3,34% | 4.590.336,00 |
| 01.05.2025 | 18,11 | 18,41 | 17,95 | 18,28 | 1,11% | 3.432.263,00 |
| 30.04.2025 | 17,62 | 18,12 | 17,57 | 18,08 | -0,39% | 5.013.265,00 |
| 29.04.2025 | 18,02 | 18,21 | 17,84 | 18,15 | 0,83% | 2.780.138,00 |
| 28.04.2025 | 17,89 | 18,08 | 17,76 | 18,00 | 1,07% | 3.856.941,00 |
| 25.04.2025 | 17,66 | 18,02 | 17,63 | 17,81 | 0,23% | 4.427.614,00 |
| 24.04.2025 | 17,40 | 17,90 | 17,23 | 17,77 | 2,19% | 4.268.418,00 |
| 23.04.2025 | 17,68 | 18,22 | 17,36 | 17,39 | 1,81% | 5.455.627,00 |
| 22.04.2025 | 16,72 | 17,10 | 16,61 | 17,08 | 2,89% | 7.720.806,00 |
| 21.04.2025 | 17,01 | 17,04 | 16,45 | 16,60 | -2,92% | 5.999.683,00 |
| 17.04.2025 | 17,31 | 17,44 | 17,06 | 17,10 | -1,04% | 7.317.888,00 |
| 16.04.2025 | 17,23 | 17,97 | 16,90 | 17,28 | -1,59% | 8.373.268,00 |
| 15.04.2025 | 17,28 | 17,89 | 17,20 | 17,56 | 1,74% | 9.170.119,00 |
| 14.04.2025 | 17,20 | 17,42 | 16,91 | 17,26 | 1,89% | 5.723.743,00 |
| 11.04.2025 | 16,76 | 17,06 | 16,36 | 16,94 | 0,00% | 6.615.747,00 |
| 10.04.2025 | 17,48 | 17,68 | 16,45 | 16,94 | -6,25% | 8.324.127,00 |
| 09.04.2025 | 16,14 | 18,40 | 15,86 | 18,07 | 9,45% | 10.885.231,00 |
| 08.04.2025 | 17,06 | 17,53 | 16,21 | 16,51 | 0,06% | 6.889.530,00 |
| 07.04.2025 | 15,68 | 17,22 | 15,56 | 16,50 | 1,79% | 12.321.137,00 |
| 04.04.2025 | 16,48 | 16,48 | 15,19 | 16,21 | -5,81% | 11.098.803,00 |
| 03.04.2025 | 18,73 | 18,79 | 17,19 | 17,21 | -12,42% | 7.629.065,00 |
| 02.04.2025 | 18,94 | 19,66 | 18,93 | 19,65 | 2,66% | 4.429.805,00 |
| 01.04.2025 | 19,31 | 19,41 | 18,84 | 19,14 | -1,44% | 4.150.035,00 |
| 31.03.2025 | 18,93 | 19,47 | 18,83 | 19,42 | 0,99% | 5.015.282,00 |
| 28.03.2025 | 19,17 | 19,55 | 18,95 | 19,23 | -0,26% | 5.246.993,00 |
| 27.03.2025 | 19,56 | 19,69 | 19,28 | 19,28 | -1,63% | 2.813.869,00 |
| 26.03.2025 | 19,84 | 20,06 | 19,48 | 19,60 | -0,86% | 3.114.849,00 |
| 25.03.2025 | 19,62 | 19,97 | 19,57 | 19,77 | 0,56% | 3.895.077,00 |
| 24.03.2025 | 19,66 | 19,69 | 19,42 | 19,66 | 1,92% | 4.024.826,00 |
| 21.03.2025 | 19,17 | 19,32 | 18,86 | 19,29 | 0,36% | 11.494.654,00 |
| 20.03.2025 | 18,94 | 19,48 | 18,94 | 19,22 | -0,05% | 4.232.122,00 |
| 19.03.2025 | 18,84 | 19,38 | 18,75 | 19,23 | 2,18% | 4.603.702,00 |
| 18.03.2025 | 18,85 | 18,92 | 18,59 | 18,82 | -0,16% | 4.821.364,00 |
| 17.03.2025 | 19,02 | 19,14 | 18,77 | 18,85 | -0,95% | 5.070.754,00 |
| 14.03.2025 | 18,62 | 19,04 | 18,54 | 19,03 | 3,09% | 5.040.187,00 |
| 13.03.2025 | 18,84 | 18,85 | 18,43 | 18,46 | -1,44% | 6.455.123,00 |
| 12.03.2025 | 18,65 | 18,95 | 18,37 | 18,73 | 2,97% | 9.643.895,00 |
| 11.03.2025 | 17,73 | 18,46 | 17,66 | 18,19 | 2,77% | 13.091.363,00 |
| 10.03.2025 | 18,55 | 18,57 | 17,51 | 17,70 | -6,25% | 12.966.901,00 |
| 07.03.2025 | 19,20 | 19,29 | 18,55 | 18,88 | -1,82% | 12.954.948,00 |
| 06.03.2025 | 19,55 | 19,64 | 19,01 | 19,23 | -3,07% | 11.085.045,00 |
| 05.03.2025 | 20,00 | 20,13 | 19,36 | 19,84 | -0,85% | 8.773.552,00 |
| 04.03.2025 | 20,66 | 20,66 | 19,48 | 20,01 | -4,30% | 9.039.898,00 |
| 03.03.2025 | 21,59 | 21,77 | 20,65 | 20,91 | -2,92% | 7.543.341,00 |
| 28.02.2025 | 21,10 | 21,56 | 21,05 | 21,54 | 2,47% | 6.060.170,00 |
| 27.02.2025 | 21,08 | 21,34 | 20,90 | 21,02 | 0,33% | 3.732.905,00 |
| 26.02.2025 | 20,78 | 21,23 | 20,77 | 20,95 | 1,35% | 5.630.522,00 |
| 25.02.2025 | 20,75 | 20,97 | 20,37 | 20,67 | 0,00% | 6.674.111,00 |
| 24.02.2025 | 20,95 | 21,01 | 20,40 | 20,67 | -0,77% | 5.346.210,00 |
| 21.02.2025 | 21,74 | 21,74 | 20,80 | 20,83 | -3,30% | 8.232.193,00 |
| 20.02.2025 | 22,08 | 22,15 | 21,38 | 21,54 | -2,62% | 4.240.782,00 |
| 19.02.2025 | 21,98 | 22,29 | 21,86 | 22,12 | -0,23% | 3.939.734,00 |
| 18.02.2025 | 22,14 | 22,24 | 22,01 | 22,17 | 0,32% | 3.307.638,00 |
| 14.02.2025 | 21,99 | 22,38 | 21,99 | 22,10 | 0,50% | 2.806.273,00 |
| 13.02.2025 | 22,15 | 22,24 | 21,79 | 21,99 | -0,72% | 4.340.348,00 |
| 12.02.2025 | 22,18 | 22,37 | 22,00 | 22,15 | -1,25% | 4.866.055,00 |
| 11.02.2025 | 22,00 | 22,44 | 21,96 | 22,43 | 1,59% | 4.172.552,00 |
| 10.02.2025 | 22,35 | 22,36 | 21,90 | 22,08 | -0,99% | 6.741.201,00 |
| 07.02.2025 | 22,34 | 22,43 | 21,98 | 22,30 | -0,40% | 5.409.751,00 |
| 06.02.2025 | 22,18 | 22,39 | 21,99 | 22,39 | 1,59% | 7.266.279,00 |
| 05.02.2025 | 21,91 | 22,09 | 21,63 | 22,04 | 1,24% | 4.104.787,00 |
| 04.02.2025 | 21,48 | 21,94 | 21,48 | 21,77 | 1,30% | 4.825.723,00 |
| 03.02.2025 | 21,32 | 21,68 | 21,07 | 21,49 | -1,83% | 4.498.665,00 |
| 31.01.2025 | 21,93 | 22,11 | 21,69 | 21,89 | -0,23% | 6.419.333,00 |
| 30.01.2025 | 21,86 | 22,10 | 21,67 | 21,94 | 2,05% | 5.531.438,00 |
| 29.01.2025 | 21,26 | 22,03 | 21,19 | 21,50 | 0,99% | 9.960.530,00 |
| 28.01.2025 | 21,20 | 21,32 | 20,93 | 21,29 | 0,42% | 6.326.242,00 |
| 27.01.2025 | 21,05 | 21,42 | 20,92 | 21,20 | 0,57% | 4.252.224,00 |
| 24.01.2025 | 20,84 | 21,31 | 20,72 | 21,08 | 0,81% | 6.263.501,00 |
| 23.01.2025 | 20,86 | 21,21 | 20,82 | 20,91 | -0,38% | 6.369.016,00 |
| 22.01.2025 | 21,31 | 21,46 | 20,99 | 20,99 | -1,96% | 6.942.923,00 |
| 21.01.2025 | 21,60 | 21,82 | 21,40 | 21,41 | -0,70% | 6.680.289,00 |
| 17.01.2025 | 21,28 | 21,62 | 21,12 | 21,56 | 1,17% | 5.159.445,00 |
| 16.01.2025 | 21,07 | 21,62 | 20,37 | 21,31 | -0,37% | 9.945.381,00 |
| 15.01.2025 | 21,45 | 21,58 | 21,16 | 21,39 | 2,69% | 8.599.612,00 |
| 14.01.2025 | 20,54 | 20,92 | 20,42 | 20,83 | 2,71% | 5.857.947,00 |