20,138$
-0,16%
Echtzeit-Aktienkurs First Horizon National Corp.
Bid:
Ask:
Aktienkurse zur First Horizon National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 20,05 | 20,25 | 19,91 | 20,17 | 1,51% | 3.988.699,00 |
| 20.11.2024 | 20,10 | 20,17 | 19,83 | 19,87 | -1,19% | 4.528.615,00 |
| 19.11.2024 | 20,01 | 20,20 | 19,98 | 20,11 | -0,84% | 4.349.930,00 |
| 18.11.2024 | 20,37 | 20,52 | 20,27 | 20,28 | -0,39% | 4.514.868,00 |
| 15.11.2024 | 20,17 | 20,43 | 20,04 | 20,36 | 0,99% | 9.445.145,00 |
| 14.11.2024 | 20,16 | 20,27 | 19,97 | 20,16 | 0,15% | 5.876.870,00 |
| 13.11.2024 | 19,95 | 20,50 | 19,92 | 20,13 | 1,26% | 8.829.329,00 |
| 12.11.2024 | 19,98 | 20,19 | 19,86 | 19,88 | -0,75% | 4.387.352,00 |
| 11.11.2024 | 20,01 | 20,53 | 19,90 | 20,03 | 1,73% | 9.274.251,00 |
| 08.11.2024 | 19,76 | 19,81 | 19,46 | 19,69 | 0,46% | 7.645.749,00 |
| 07.11.2024 | 19,75 | 19,90 | 19,51 | 19,60 | -2,49% | 11.401.672,00 |
| 06.11.2024 | 19,10 | 20,11 | 19,05 | 20,10 | 16,45% | 21.766.146,00 |
| 05.11.2024 | 17,00 | 17,30 | 16,94 | 17,26 | 1,59% | 3.483.108,00 |
| 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% | 4.230.177,00 |
| 31.10.2024 | 17,51 | 17,71 | 17,32 | 17,33 | -1,31% | 6.071.697,00 |
| 30.10.2024 | 17,69 | 17,94 | 17,53 | 17,56 | 1,56% | 4.879.983,00 |
| 29.10.2024 | 17,33 | 17,40 | 17,22 | 17,29 | -0,52% | 4.401.485,00 |
| 28.10.2024 | 17,27 | 17,47 | 17,13 | 17,38 | 1,70% | 4.391.478,00 |
| 25.10.2024 | 17,58 | 17,65 | 17,08 | 17,09 | -2,23% | 5.671.682,00 |
| 24.10.2024 | 17,27 | 17,59 | 17,05 | 17,48 | 1,57% | 8.187.791,00 |
| 23.10.2024 | 17,23 | 17,39 | 17,15 | 17,21 | -0,81% | 5.965.351,00 |
| 22.10.2024 | 17,15 | 17,38 | 17,04 | 17,35 | 1,34% | 4.259.007,00 |
| 21.10.2024 | 17,51 | 17,52 | 17,09 | 17,12 | -1,89% | 7.690.519,00 |
| 18.10.2024 | 17,39 | 17,54 | 17,23 | 17,45 | 0,06% | 7.160.860,00 |
| 17.10.2024 | 17,53 | 17,69 | 17,32 | 17,44 | 0,29% | 9.544.859,00 |
| 16.10.2024 | 17,10 | 17,62 | 16,93 | 17,39 | 4,07% | 13.659.857,00 |
| 15.10.2024 | 16,47 | 17,08 | 16,46 | 16,71 | 1,58% | 14.454.396,00 |
| 14.10.2024 | 16,36 | 16,53 | 16,19 | 16,45 | 0,43% | 4.741.845,00 |
| 11.10.2024 | 15,91 | 16,45 | 15,88 | 16,38 | 3,80% | 7.004.797,00 |
| 10.10.2024 | 15,79 | 15,97 | 15,63 | 15,78 | -0,82% | 3.152.412,00 |
| 09.10.2024 | 15,43 | 15,93 | 15,36 | 15,91 | 2,84% | 7.032.759,00 |
| 08.10.2024 | 15,71 | 15,78 | 15,44 | 15,47 | -1,09% | 3.104.868,00 |
| 07.10.2024 | 15,56 | 15,78 | 15,52 | 15,64 | 0,45% | 4.437.742,00 |
| 04.10.2024 | 15,60 | 15,79 | 15,41 | 15,57 | 2,57% | 5.191.817,00 |
| 03.10.2024 | 14,97 | 15,35 | 14,94 | 15,18 | 0,80% | 5.873.667,00 |
| 02.10.2024 | 14,84 | 15,13 | 14,83 | 15,06 | 0,94% | 7.374.051,00 |
| 01.10.2024 | 15,45 | 15,46 | 14,90 | 14,92 | -3,93% | 5.783.060,00 |
| 30.09.2024 | 15,52 | 15,79 | 15,43 | 15,53 | 0,13% | 5.047.549,00 |
| 27.09.2024 | 15,50 | 15,53 | 15,30 | 15,51 | 0,78% | 10.649.764,00 |
| 26.09.2024 | 15,39 | 15,47 | 15,26 | 15,39 | 0,85% | 3.778.845,00 |
| 25.09.2024 | 15,28 | 15,37 | 15,17 | 15,26 | -0,13% | 7.894.038,00 |
| 24.09.2024 | 15,38 | 15,66 | 15,27 | 15,28 | -2,49% | 7.115.027,00 |
| 23.09.2024 | 15,97 | 15,97 | 15,60 | 15,67 | -1,88% | 5.329.817,00 |
| 20.09.2024 | 16,14 | 16,15 | 15,85 | 15,97 | -1,18% | 15.273.864,00 |
| 19.09.2024 | 16,07 | 16,29 | 15,95 | 16,16 | 2,54% | 9.772.848,00 |
| 18.09.2024 | 15,79 | 15,99 | 15,59 | 15,76 | -0,13% | 9.251.013,00 |
| 17.09.2024 | 15,98 | 16,09 | 15,71 | 15,78 | -0,13% | 7.671.279,00 |
| 16.09.2024 | 15,85 | 15,96 | 15,75 | 15,80 | -0,06% | 4.413.509,00 |
| 13.09.2024 | 15,44 | 15,83 | 15,44 | 15,81 | 2,00% | 4.159.948,00 |
| 12.09.2024 | 15,35 | 15,53 | 15,27 | 15,50 | 1,64% | 4.173.171,00 |
| 11.09.2024 | 15,24 | 15,28 | 14,90 | 15,25 | -1,49% | 6.459.747,00 |
| 10.09.2024 | 15,71 | 15,71 | 15,11 | 15,48 | -1,46% | 5.698.136,00 |
| 09.09.2024 | 15,44 | 15,86 | 15,33 | 15,71 | 2,41% | 5.422.518,00 |
| 06.09.2024 | 15,79 | 15,89 | 15,30 | 15,34 | -2,48% | 4.735.047,00 |
| 05.09.2024 | 16,10 | 16,10 | 15,57 | 15,73 | -1,50% | 6.584.864,00 |
| 04.09.2024 | 16,22 | 16,34 | 15,87 | 15,97 | -2,20% | 4.224.482,00 |
| 03.09.2024 | 16,33 | 16,60 | 16,26 | 16,33 | -1,57% | 3.521.200,00 |
| 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% | 5.019.815,00 |
| 28.08.2024 | 16,18 | 16,49 | 16,07 | 16,42 | 1,17% | 3.266.806,00 |
| 27.08.2024 | 16,34 | 16,38 | 16,18 | 16,23 | -1,16% | 3.418.227,00 |
| 26.08.2024 | 16,74 | 16,76 | 16,39 | 16,42 | -1,14% | 3.121.698,00 |
| 23.08.2024 | 16,00 | 16,71 | 16,00 | 16,61 | 4,53% | 5.025.884,00 |
| 22.08.2024 | 15,78 | 15,99 | 15,74 | 15,89 | 0,44% | 2.391.525,00 |
| 21.08.2024 | 15,90 | 15,90 | 15,69 | 15,82 | 0,06% | 3.333.420,00 |
| 20.08.2024 | 15,87 | 15,93 | 15,76 | 15,81 | -0,82% | 2.559.270,00 |
| 19.08.2024 | 15,78 | 16,00 | 15,78 | 15,94 | 0,89% | 2.578.744,00 |
| 16.08.2024 | 15,53 | 15,85 | 15,53 | 15,80 | 1,48% | 6.138.369,00 |
| 15.08.2024 | 15,51 | 15,77 | 15,50 | 15,57 | 2,43% | 3.694.143,00 |
| 14.08.2024 | 15,18 | 15,23 | 15,05 | 15,20 | 0,66% | 3.264.548,00 |
| 13.08.2024 | 15,16 | 15,16 | 14,89 | 15,10 | 0,47% | 4.050.603,00 |
| 12.08.2024 | 15,42 | 15,78 | 14,97 | 15,03 | 0,33% | 5.374.592,00 |
| 09.08.2024 | 14,93 | 15,04 | 14,88 | 14,98 | 0,20% | 2.407.638,00 |
| 08.08.2024 | 14,85 | 15,00 | 14,72 | 14,95 | 2,19% | 3.674.670,00 |
| 07.08.2024 | 15,00 | 15,16 | 14,60 | 14,63 | -0,54% | 4.338.143,00 |
| 06.08.2024 | 14,71 | 14,93 | 14,59 | 14,71 | 0,07% | 5.743.821,00 |
| 05.08.2024 | 14,70 | 14,95 | 14,34 | 14,70 | -4,11% | 9.734.307,00 |
| 02.08.2024 | 15,51 | 15,55 | 15,03 | 15,33 | -3,89% | 6.313.271,00 |
| 01.08.2024 | 16,69 | 16,77 | 15,86 | 15,95 | -4,66% | 6.526.355,00 |
| 31.07.2024 | 16,94 | 16,99 | 16,68 | 16,73 | -0,59% | 4.072.347,00 |
| 30.07.2024 | 16,90 | 17,04 | 16,79 | 16,83 | 0,00% | 4.417.585,00 |
| 29.07.2024 | 17,20 | 17,21 | 16,76 | 16,83 | -1,75% | 4.294.039,00 |
| 26.07.2024 | 16,94 | 17,19 | 16,89 | 17,13 | 1,66% | 5.205.707,00 |
| 25.07.2024 | 16,41 | 17,12 | 16,36 | 16,85 | 3,00% | 7.310.421,00 |
| 24.07.2024 | 16,50 | 16,72 | 16,35 | 16,36 | -1,09% | 5.626.880,00 |
| 23.07.2024 | 16,34 | 16,71 | 16,32 | 16,54 | 0,49% | 5.676.386,00 |
| 22.07.2024 | 16,26 | 16,53 | 16,13 | 16,46 | 0,24% | 6.761.134,00 |
| 19.07.2024 | 16,19 | 16,56 | 16,07 | 16,42 | 1,36% | 7.818.959,00 |
| 18.07.2024 | 16,00 | 16,57 | 15,81 | 16,20 | -1,46% | 11.513.385,00 |
| 17.07.2024 | 16,50 | 17,05 | 16,34 | 16,44 | -5,79% | 19.287.255,00 |
| 16.07.2024 | 16,96 | 17,46 | 16,93 | 17,45 | 3,19% | 8.853.554,00 |
| 15.07.2024 | 16,91 | 17,12 | 16,79 | 16,91 | 2,05% | 7.167.959,00 |
| 12.07.2024 | 16,62 | 16,70 | 16,46 | 16,57 | 0,06% | 6.279.331,00 |
| 11.07.2024 | 15,94 | 16,59 | 15,84 | 16,56 | 5,48% | 9.535.664,00 |
| 10.07.2024 | 15,49 | 15,71 | 15,48 | 15,70 | 1,23% | 4.845.027,00 |
| 09.07.2024 | 15,11 | 15,58 | 15,11 | 15,51 | 2,65% | 5.254.456,00 |
| 08.07.2024 | 15,32 | 15,42 | 15,07 | 15,11 | -0,85% | 5.762.337,00 |
| 05.07.2024 | 15,51 | 15,51 | 15,21 | 15,24 | -1,80% | 6.661.696,00 |
| 03.07.2024 | 15,90 | 15,90 | 15,52 | 15,52 | -1,83% | 4.564.250,00 |