15,361$
-2,35%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 15,62 | 15,83 | 15,58 | 15,81 | 0,64% | 5.751.996,00 |
| 01.07.2024 | 15,87 | 16,06 | 15,68 | 15,71 | -0,38% | 10.564.051,00 |
| 28.06.2024 | 15,00 | 15,81 | 14,97 | 15,77 | 6,55% | 16.368.858,00 |
| 27.06.2024 | 14,75 | 14,89 | 14,65 | 14,80 | 0,20% | 4.442.590,00 |
| 26.06.2024 | 14,84 | 14,88 | 14,70 | 14,77 | -1,01% | 3.643.220,00 |
| 25.06.2024 | 14,97 | 15,07 | 14,79 | 14,92 | -0,60% | 5.278.094,00 |
| 24.06.2024 | 14,83 | 15,14 | 14,70 | 15,01 | 2,32% | 6.645.383,00 |
| 21.06.2024 | 14,54 | 14,73 | 14,47 | 14,67 | 0,41% | 11.075.355,00 |
| 20.06.2024 | 14,44 | 14,67 | 14,39 | 14,61 | 1,11% | 5.578.722,00 |
| 18.06.2024 | 14,41 | 14,53 | 14,30 | 14,45 | -0,07% | 5.615.716,00 |
| 17.06.2024 | 14,22 | 14,47 | 14,11 | 14,46 | 1,33% | 6.299.921,00 |
| 14.06.2024 | 14,30 | 14,33 | 14,09 | 14,27 | -1,86% | 6.163.622,00 |
| 13.06.2024 | 14,87 | 14,93 | 14,54 | 14,54 | -3,07% | 9.117.060,00 |
| 12.06.2024 | 15,13 | 15,28 | 14,89 | 15,00 | 1,15% | 8.620.617,00 |
| 11.06.2024 | 14,82 | 14,92 | 14,69 | 14,83 | -0,94% | 7.543.375,00 |
| 10.06.2024 | 15,02 | 15,09 | 14,57 | 14,97 | -1,77% | 10.594.422,00 |
| 07.06.2024 | 15,11 | 15,28 | 15,06 | 15,24 | 0,26% | 5.389.036,00 |
| 06.06.2024 | 15,42 | 15,45 | 15,04 | 15,20 | -1,04% | 12.341.063,00 |
| 05.06.2024 | 15,43 | 15,50 | 15,18 | 15,36 | -0,07% | 5.751.067,00 |
| 04.06.2024 | 15,61 | 15,66 | 15,33 | 15,37 | -2,16% | 6.219.294,00 |
| 03.06.2024 | 15,91 | 16,00 | 15,59 | 15,71 | -0,82% | 5.208.295,00 |
| 31.05.2024 | 15,74 | 15,89 | 15,68 | 15,84 | 1,02% | 4.797.639,00 |
| 30.05.2024 | 15,78 | 15,83 | 15,58 | 15,68 | 0,71% | 2.838.116,00 |
| 29.05.2024 | 15,40 | 15,61 | 15,32 | 15,57 | -0,70% | 8.555.243,00 |
| 28.05.2024 | 15,78 | 15,91 | 15,56 | 15,68 | -0,82% | 3.704.572,00 |
| 24.05.2024 | 15,74 | 15,86 | 15,73 | 15,81 | 0,70% | 1.682.436,00 |
| 23.05.2024 | 16,13 | 16,13 | 15,61 | 15,70 | -1,88% | 3.730.916,00 |
| 22.05.2024 | 16,25 | 16,28 | 15,88 | 16,00 | -1,54% | 3.035.120,00 |
| 21.05.2024 | 16,00 | 16,26 | 15,99 | 16,25 | 1,75% | 3.941.932,00 |
| 20.05.2024 | 16,04 | 16,21 | 15,93 | 15,97 | -0,25% | 4.522.591,00 |
| 17.05.2024 | 15,97 | 16,07 | 15,90 | 16,01 | 0,63% | 3.472.560,00 |
| 16.05.2024 | 15,95 | 16,09 | 15,90 | 15,91 | -0,44% | 2.930.668,00 |
| 15.05.2024 | 16,06 | 16,15 | 15,95 | 15,98 | 0,19% | 4.480.024,00 |
| 14.05.2024 | 15,95 | 15,96 | 15,75 | 15,95 | 1,01% | 6.034.375,00 |
| 13.05.2024 | 15,90 | 16,06 | 15,76 | 15,79 | 0,00% | 6.181.149,00 |
| 10.05.2024 | 15,90 | 15,94 | 15,75 | 15,79 | -0,57% | 4.962.110,00 |
| 09.05.2024 | 15,83 | 15,94 | 15,77 | 15,88 | 0,25% | 6.139.968,00 |
| 08.05.2024 | 15,61 | 15,85 | 15,54 | 15,84 | 1,08% | 6.546.283,00 |
| 07.05.2024 | 15,87 | 15,93 | 15,67 | 15,67 | -0,19% | 5.280.185,00 |
| 06.05.2024 | 15,98 | 16,01 | 15,70 | 15,70 | -0,63% | 8.601.007,00 |
| 03.05.2024 | 15,85 | 15,96 | 15,60 | 15,80 | 0,83% | 11.332.061,00 |
| 02.05.2024 | 15,24 | 15,70 | 15,07 | 15,67 | 4,05% | 14.244.504,00 |
| 01.05.2024 | 14,97 | 15,33 | 14,94 | 15,06 | 0,94% | 7.892.361,00 |
| 30.04.2024 | 14,77 | 15,23 | 14,76 | 14,92 | 0,54% | 9.231.093,00 |
| 29.04.2024 | 14,88 | 15,03 | 14,84 | 14,84 | 0,20% | 8.277.013,00 |
| 26.04.2024 | 14,80 | 14,94 | 14,76 | 14,81 | 0,07% | 4.092.646,00 |
| 25.04.2024 | 14,89 | 14,97 | 14,72 | 14,80 | -0,87% | 6.360.824,00 |
| 24.04.2024 | 14,73 | 14,96 | 14,70 | 14,93 | 0,34% | 3.939.751,00 |
| 23.04.2024 | 14,89 | 15,05 | 14,86 | 14,88 | -0,20% | 4.995.410,00 |
| 22.04.2024 | 14,61 | 14,98 | 14,60 | 14,91 | 1,91% | 4.485.787,00 |
| 19.04.2024 | 14,21 | 14,64 | 14,21 | 14,63 | 2,45% | 5.108.422,00 |
| 18.04.2024 | 14,25 | 14,45 | 14,14 | 14,28 | 0,78% | 5.732.163,00 |
| 17.04.2024 | 14,28 | 14,62 | 13,93 | 14,17 | 1,87% | 8.754.656,00 |
| 16.04.2024 | 13,88 | 13,96 | 13,72 | 13,91 | -0,86% | 5.915.077,00 |