24,470$
-2,39%
Echtzeit-Aktienkurs First Horizon National Corp.
Bid:
Ask:
Aktienkurse zur First Horizon National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 25,15 | 25,24 | 24,47 | 24,47 | -2,39% | 3.923.313,00 |
| 06.05.2026 | 25,00 | 25,37 | 25,00 | 25,07 | 1,17% | 3.628.541,00 |
| 05.05.2026 | 24,68 | 24,99 | 24,56 | 24,78 | 0,61% | 2.881.653,00 |
| 04.05.2026 | 24,68 | 24,86 | 24,49 | 24,63 | -1,04% | 2.837.750,00 |
| 01.05.2026 | 25,00 | 25,05 | 24,71 | 24,89 | -0,28% | 3.057.716,00 |
| 30.04.2026 | 24,36 | 25,03 | 24,23 | 24,96 | 2,25% | 4.493.221,00 |
| 29.04.2026 | 24,61 | 24,74 | 24,25 | 24,41 | -0,97% | 2.189.593,00 |
| 28.04.2026 | 24,87 | 24,98 | 24,59 | 24,65 | 0,12% | 2.418.058,00 |
| 27.04.2026 | 24,22 | 24,78 | 24,22 | 24,62 | 1,69% | 3.127.516,00 |
| 24.04.2026 | 24,62 | 24,72 | 24,15 | 24,21 | -2,02% | 3.559.726,00 |
| 23.04.2026 | 24,59 | 24,82 | 24,40 | 24,71 | 0,53% | 3.076.077,00 |
| 22.04.2026 | 24,74 | 24,89 | 24,43 | 24,58 | -0,36% | 3.558.358,00 |
| 21.04.2026 | 24,82 | 25,09 | 24,60 | 24,67 | -0,48% | 5.122.626,00 |
| 20.04.2026 | 24,20 | 24,89 | 24,12 | 24,79 | 2,06% | 5.174.353,00 |
| 17.04.2026 | 24,19 | 24,77 | 24,16 | 24,29 | 1,29% | 8.666.695,00 |
| 16.04.2026 | 24,16 | 24,39 | 23,95 | 23,98 | -0,79% | 6.531.553,00 |
| 15.04.2026 | 23,77 | 24,37 | 23,68 | 24,17 | -0,33% | 9.577.289,00 |
| 14.04.2026 | 24,28 | 24,86 | 23,95 | 24,25 | -0,25% | 14.194.607,00 |
| 13.04.2026 | 23,89 | 24,34 | 23,79 | 24,31 | 1,08% | 5.483.750,00 |
| 10.04.2026 | 24,39 | 24,46 | 23,99 | 24,05 | -1,56% | 4.608.507,00 |
| 09.04.2026 | 24,30 | 24,53 | 23,93 | 24,43 | 1,37% | 4.357.863,00 |
| 08.04.2026 | 23,88 | 24,22 | 23,88 | 24,10 | 3,97% | 5.774.249,00 |
| 07.04.2026 | 22,86 | 23,27 | 22,86 | 23,18 | -0,43% | 4.149.845,00 |
| 06.04.2026 | 23,17 | 23,38 | 23,10 | 23,28 | 0,43% | 3.334.340,00 |
| 02.04.2026 | 22,54 | 23,21 | 22,35 | 23,18 | 0,87% | 4.238.617,00 |
| 01.04.2026 | 23,00 | 23,20 | 22,86 | 22,98 | 0,97% | 3.722.110,00 |
| 31.03.2026 | 22,48 | 22,97 | 22,31 | 22,76 | 3,22% | 4.450.526,00 |
| 30.03.2026 | 22,31 | 22,37 | 21,95 | 22,05 | -0,36% | 3.461.176,00 |
| 27.03.2026 | 22,44 | 22,50 | 22,00 | 22,13 | -1,86% | 4.293.589,00 |
| 26.03.2026 | 22,54 | 22,74 | 22,44 | 22,55 | -0,79% | 2.668.336,00 |
| 25.03.2026 | 22,92 | 23,03 | 22,43 | 22,73 | 0,18% | 3.488.685,00 |
| 24.03.2026 | 22,20 | 22,97 | 22,10 | 22,69 | 1,25% | 5.362.868,00 |
| 23.03.2026 | 22,49 | 22,67 | 22,17 | 22,41 | 2,56% | 6.352.084,00 |
| 20.03.2026 | 21,76 | 21,93 | 21,61 | 21,85 | 0,55% | 11.907.931,00 |
| 19.03.2026 | 21,61 | 21,93 | 21,24 | 21,73 | -0,18% | 5.570.804,00 |
| 18.03.2026 | 21,85 | 22,05 | 21,71 | 21,77 | -0,32% | 4.973.977,00 |
| 17.03.2026 | 22,09 | 22,24 | 21,79 | 21,84 | -0,14% | 6.390.457,00 |
| 16.03.2026 | 21,89 | 22,23 | 21,80 | 21,87 | 0,60% | 5.725.226,00 |
| 13.03.2026 | 22,12 | 22,30 | 21,67 | 21,74 | -1,94% | 4.833.197,00 |
| 12.03.2026 | 22,17 | 22,23 | 21,95 | 22,17 | -1,90% | 6.355.793,00 |
| 11.03.2026 | 22,95 | 23,10 | 22,45 | 22,60 | -1,74% | 6.773.158,00 |
| 10.03.2026 | 22,76 | 23,26 | 22,49 | 23,00 | 0,74% | 6.937.137,00 |
| 09.03.2026 | 22,20 | 22,95 | 22,07 | 22,83 | 0,09% | 5.783.395,00 |
| 06.03.2026 | 22,88 | 22,95 | 22,22 | 22,81 | -2,60% | 4.747.364,00 |
| 05.03.2026 | 23,25 | 23,48 | 23,13 | 23,42 | -0,21% | 4.360.867,00 |
| 04.03.2026 | 23,49 | 23,71 | 23,30 | 23,47 | 0,30% | 4.612.407,00 |
| 03.03.2026 | 23,65 | 23,86 | 22,99 | 23,40 | -3,15% | 8.561.561,00 |
| 02.03.2026 | 23,37 | 24,22 | 23,24 | 24,16 | 1,56% | 6.319.228,00 |
| 27.02.2026 | 24,48 | 24,53 | 23,39 | 23,79 | -4,50% | 11.677.784,00 |
| 26.02.2026 | 24,56 | 25,06 | 24,55 | 24,91 | 1,71% | 4.269.371,00 |
| 25.02.2026 | 24,31 | 24,56 | 24,13 | 24,49 | 1,53% | 5.620.080,00 |
| 24.02.2026 | 24,03 | 24,24 | 23,82 | 24,12 | 0,08% | 4.284.187,00 |
| 23.02.2026 | 25,25 | 25,40 | 24,00 | 24,10 | -4,55% | 6.133.067,00 |
| 20.02.2026 | 24,86 | 25,29 | 24,70 | 25,25 | 0,92% | 5.425.068,00 |
| 19.02.2026 | 25,01 | 25,15 | 24,72 | 25,02 | -0,32% | 4.844.115,00 |
| 18.02.2026 | 24,90 | 25,24 | 24,77 | 25,10 | 1,29% | 4.424.913,00 |
| 17.02.2026 | 24,61 | 25,06 | 24,56 | 24,78 | 0,90% | 5.031.249,00 |
| 13.02.2026 | 24,33 | 24,75 | 24,05 | 24,56 | 0,12% | 4.764.176,00 |
| 12.02.2026 | 25,10 | 25,27 | 23,85 | 24,53 | -1,72% | 9.221.233,00 |
| 11.02.2026 | 25,88 | 26,11 | 24,91 | 24,96 | -2,65% | 9.454.482,00 |
| 10.02.2026 | 25,96 | 26,26 | 25,34 | 25,64 | -1,50% | 8.372.801,00 |
| 09.02.2026 | 26,10 | 26,39 | 25,93 | 26,03 | -0,76% | 6.100.934,00 |
| 06.02.2026 | 25,92 | 26,56 | 25,91 | 26,23 | 1,51% | 7.779.433,00 |
| 05.02.2026 | 25,51 | 25,94 | 25,48 | 25,84 | 0,27% | 5.525.974,00 |
| 04.02.2026 | 25,86 | 26,31 | 25,68 | 25,77 | 0,19% | 9.075.360,00 |
| 03.02.2026 | 24,84 | 25,79 | 24,84 | 25,72 | 3,63% | 10.114.460,00 |
| 02.02.2026 | 24,50 | 24,94 | 24,38 | 24,82 | 1,35% | 5.322.162,00 |
| 30.01.2026 | 24,40 | 24,69 | 24,35 | 24,49 | 0,29% | 10.270.287,00 |
| 29.01.2026 | 24,32 | 24,61 | 24,05 | 24,42 | 0,91% | 5.524.417,00 |
| 28.01.2026 | 24,16 | 24,43 | 24,09 | 24,20 | -0,33% | 5.424.200,00 |
| 27.01.2026 | 24,24 | 24,47 | 24,14 | 24,28 | 0,21% | 4.043.988,00 |
| 26.01.2026 | 23,90 | 24,32 | 23,88 | 24,23 | -1,62% | 5.087.973,00 |
| 22.01.2026 | 24,96 | 25,21 | 24,51 | 24,63 | -1,28% | 6.545.202,00 |
| 21.01.2026 | 24,05 | 25,08 | 24,04 | 24,95 | 4,35% | 8.741.911,00 |
| 20.01.2026 | 23,61 | 24,27 | 23,61 | 23,91 | -0,87% | 6.131.359,00 |
| 16.01.2026 | 24,67 | 24,72 | 24,07 | 24,12 | -1,31% | 11.606.210,00 |
| 15.01.2026 | 24,50 | 24,76 | 24,10 | 24,44 | 1,62% | 10.932.962,00 |
| 14.01.2026 | 24,01 | 24,24 | 23,77 | 24,05 | -0,17% | 10.087.887,00 |
| 13.01.2026 | 24,26 | 24,38 | 24,05 | 24,09 | -0,54% | 5.554.339,00 |
| 12.01.2026 | 24,13 | 24,37 | 24,01 | 24,22 | -1,02% | 5.116.324,00 |
| 09.01.2026 | 24,74 | 24,91 | 24,38 | 24,47 | -1,13% | 4.668.104,00 |
| 08.01.2026 | 24,53 | 24,89 | 24,44 | 24,75 | 0,65% | 5.473.208,00 |
| 07.01.2026 | 24,71 | 24,85 | 24,36 | 24,59 | -0,32% | 4.909.312,00 |
| 06.01.2026 | 24,60 | 24,84 | 24,36 | 24,67 | 0,41% | 4.654.307,00 |
| 05.01.2026 | 24,05 | 24,88 | 24,00 | 24,57 | 1,82% | 6.819.209,00 |
| 02.01.2026 | 24,06 | 24,15 | 23,67 | 24,13 | 0,96% | 5.801.355,00 |
| 31.12.2025 | 24,13 | 24,13 | 23,82 | 23,90 | -0,08% | 4.222.388,00 |
| 30.12.2025 | 24,17 | 24,18 | 23,90 | 23,92 | -0,62% | 5.362.024,00 |
| 29.12.2025 | 24,50 | 24,57 | 24,04 | 24,07 | -1,80% | 4.504.034,00 |
| 26.12.2025 | 24,55 | 24,62 | 24,42 | 24,51 | 0,00% | 2.735.568,00 |
| 24.12.2025 | 24,60 | 24,69 | 24,48 | 24,51 | -0,12% | 2.014.296,00 |
| 23.12.2025 | 24,59 | 24,75 | 24,52 | 24,54 | -0,28% | 4.156.099,00 |
| 22.12.2025 | 24,45 | 24,69 | 24,33 | 24,61 | 0,74% | 4.620.712,00 |
| 19.12.2025 | 24,05 | 24,44 | 24,05 | 24,43 | 1,62% | 11.803.745,00 |
| 18.12.2025 | 24,01 | 24,21 | 23,84 | 24,04 | 0,71% | 6.585.481,00 |
| 17.12.2025 | 23,79 | 24,09 | 23,70 | 23,87 | 0,84% | 5.234.524,00 |
| 16.12.2025 | 23,70 | 24,10 | 23,54 | 23,67 | -0,25% | 5.392.727,00 |
| 15.12.2025 | 23,84 | 23,93 | 23,65 | 23,73 | 0,59% | 5.825.477,00 |
| 12.12.2025 | 23,84 | 24,00 | 23,55 | 23,59 | -1,54% | 6.834.115,00 |
| 11.12.2025 | 23,32 | 24,11 | 23,32 | 23,96 | 0,38% | 6.174.782,00 |