17,801$
0,18%
Echtzeit-Aktienkurs First Horizon National Corp.
Bid:
Ask:
Aktienkurse zur First Horizon National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,63 | 18,02 | 17,63 | 17,81 | 0,23% | 4.427.713,00 |
| 24.04.2025 | 17,40 | 17,90 | 17,23 | 17,77 | 2,19% | 4.268.859,00 |
| 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% | 7.721.551,00 |
| 21.04.2025 | 17,01 | 17,04 | 16,45 | 16,60 | -2,92% | 6.000.792,00 |
| 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% | 8.373.269,00 |
| 15.04.2025 | 17,28 | 17,89 | 17,20 | 17,56 | 1,74% | 9.172.784,00 |
| 14.04.2025 | 17,20 | 17,42 | 16,91 | 17,26 | 1,89% | 5.724.658,00 |
| 11.04.2025 | 16,69 | 17,06 | 16,36 | 16,94 | 0,00% | 6.616.634,00 |
| 10.04.2025 | 17,48 | 17,68 | 16,45 | 16,94 | -6,25% | 8.324.161,00 |
| 09.04.2025 | 16,14 | 18,40 | 15,86 | 18,07 | 9,45% | 10.885.595,00 |
| 08.04.2025 | 17,06 | 17,53 | 16,21 | 16,51 | 0,06% | 6.895.915,00 |
| 07.04.2025 | 15,68 | 17,22 | 15,56 | 16,50 | 1,79% | 12.321.217,00 |
| 04.04.2025 | 16,41 | 16,48 | 15,19 | 16,21 | -5,81% | 11.098.997,00 |
| 03.04.2025 | 18,73 | 18,79 | 17,19 | 17,21 | -12,42% | 7.637.953,00 |
| 02.04.2025 | 18,94 | 19,66 | 18,93 | 19,65 | 2,66% | 4.432.071,00 |
| 01.04.2025 | 19,31 | 19,41 | 18,84 | 19,14 | -1,44% | 4.151.608,00 |
| 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 | 19,88 | 20,06 | 19,48 | 19,60 | -0,86% | 3.114.867,00 |
| 25.03.2025 | 19,65 | 19,97 | 19,57 | 19,77 | 0,56% | 3.896.085,00 |
| 24.03.2025 | 19,67 | 19,69 | 19,42 | 19,66 | 1,92% | 4.125.358,00 |
| 21.03.2025 | 19,07 | 19,32 | 18,86 | 19,29 | 0,36% | 11.623.348,00 |
| 20.03.2025 | 18,94 | 19,48 | 18,94 | 19,22 | -0,05% | 4.232.227,00 |
| 19.03.2025 | 18,89 | 19,38 | 18,75 | 19,23 | 2,18% | 4.604.012,00 |
| 18.03.2025 | 18,87 | 18,92 | 18,59 | 18,82 | -0,16% | 4.824.562,00 |
| 17.03.2025 | 18,98 | 19,14 | 18,77 | 18,85 | -0,95% | 5.071.122,00 |
| 14.03.2025 | 18,64 | 19,04 | 18,54 | 19,03 | 3,09% | 5.047.378,00 |
| 13.03.2025 | 18,80 | 18,85 | 18,43 | 18,46 | -1,44% | 6.455.649,00 |
| 12.03.2025 | 18,65 | 18,95 | 18,37 | 18,73 | 2,97% | 9.644.922,00 |
| 11.03.2025 | 17,70 | 18,46 | 17,66 | 18,19 | 2,77% | 13.253.053,00 |
| 10.03.2025 | 18,55 | 18,57 | 17,51 | 17,70 | -6,25% | 12.988.375,00 |
| 07.03.2025 | 19,11 | 19,29 | 18,55 | 18,88 | -1,82% | 13.170.357,00 |
| 06.03.2025 | 19,55 | 19,64 | 19,01 | 19,23 | -3,07% | 11.087.898,00 |
| 05.03.2025 | 20,00 | 20,13 | 19,36 | 19,84 | -0,85% | 8.773.839,00 |
| 04.03.2025 | 20,66 | 20,66 | 19,48 | 20,01 | -4,30% | 9.045.861,00 |
| 03.03.2025 | 21,59 | 21,77 | 20,65 | 20,91 | -2,92% | 7.560.707,00 |
| 28.02.2025 | 21,12 | 21,56 | 21,05 | 21,54 | 2,47% | 6.072.454,00 |
| 27.02.2025 | 21,08 | 21,34 | 20,90 | 21,02 | 0,33% | 3.739.502,00 |
| 26.02.2025 | 20,78 | 21,23 | 20,77 | 20,95 | 1,35% | 5.630.523,00 |
| 25.02.2025 | 20,75 | 20,97 | 20,37 | 20,67 | 0,00% | 6.729.100,00 |
| 24.02.2025 | 20,95 | 21,01 | 20,40 | 20,67 | -0,77% | 5.350.287,00 |
| 21.02.2025 | 21,73 | 21,74 | 20,80 | 20,83 | -3,30% | 8.457.269,00 |
| 20.02.2025 | 22,08 | 22,15 | 21,38 | 21,54 | -2,62% | 4.306.210,00 |
| 19.02.2025 | 21,98 | 22,29 | 21,86 | 22,12 | -0,23% | 3.940.939,00 |
| 18.02.2025 | 22,14 | 22,24 | 22,01 | 22,17 | 0,27% | 3.311.264,00 |
| 17.02.2025 | 22,10 | 22,11 | 22,10 | 22,11 | 0,05% | - |
| 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% | 4.340.545,00 |
| 12.02.2025 | 22,18 | 22,37 | 22,00 | 22,15 | -1,25% | 4.884.197,00 |
| 11.02.2025 | 22,00 | 22,44 | 21,96 | 22,43 | 1,59% | 4.412.512,00 |
| 10.02.2025 | 22,35 | 22,36 | 21,90 | 22,08 | -0,99% | 6.785.883,00 |
| 07.02.2025 | 22,37 | 22,43 | 21,98 | 22,30 | -0,40% | 5.411.286,00 |
| 06.02.2025 | 22,18 | 22,39 | 21,99 | 22,39 | 1,59% | 7.266.347,00 |
| 05.02.2025 | 21,91 | 22,09 | 21,63 | 22,04 | 1,24% | 4.104.966,00 |
| 04.02.2025 | 21,48 | 21,94 | 21,48 | 21,77 | 1,30% | 4.825.906,00 |
| 03.02.2025 | 21,32 | 21,68 | 21,07 | 21,49 | -1,83% | 4.500.766,00 |
| 31.01.2025 | 21,94 | 22,11 | 21,69 | 21,89 | -0,23% | 6.420.412,00 |
| 30.01.2025 | 21,86 | 22,10 | 21,67 | 21,94 | 2,05% | 5.532.656,00 |
| 29.01.2025 | 21,26 | 22,03 | 21,19 | 21,50 | 0,99% | 9.966.591,00 |
| 28.01.2025 | 21,20 | 21,32 | 20,93 | 21,29 | 0,42% | 6.331.045,00 |
| 27.01.2025 | 21,05 | 21,42 | 20,92 | 21,20 | 0,57% | 4.252.387,00 |
| 24.01.2025 | 20,84 | 21,31 | 20,72 | 21,08 | 0,81% | 6.283.824,00 |
| 23.01.2025 | 20,86 | 21,21 | 20,82 | 20,91 | -0,38% | 6.370.946,00 |
| 22.01.2025 | 21,31 | 21,46 | 20,99 | 20,99 | -1,96% | 6.948.086,00 |
| 21.01.2025 | 21,60 | 21,82 | 21,40 | 21,41 | -0,70% | 6.690.095,00 |
| 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% | 9.949.932,00 |
| 15.01.2025 | 21,45 | 21,58 | 21,16 | 21,39 | 2,69% | 8.670.726,00 |
| 14.01.2025 | 20,54 | 20,92 | 20,42 | 20,83 | 2,71% | 5.859.257,00 |
| 13.01.2025 | 19,85 | 20,31 | 19,80 | 20,28 | 1,10% | 4.824.904,00 |
| 10.01.2025 | 20,38 | 20,42 | 19,93 | 20,06 | -2,86% | 4.181.024,00 |
| 08.01.2025 | 20,38 | 20,79 | 20,24 | 20,65 | 0,93% | 6.281.929,00 |
| 07.01.2025 | 20,65 | 20,77 | 20,28 | 20,46 | 0,00% | 5.763.427,00 |
| 06.01.2025 | 20,41 | 20,75 | 20,29 | 20,46 | 0,99% | 5.160.896,00 |
| 03.01.2025 | 20,05 | 20,35 | 19,69 | 20,26 | 1,30% | 4.443.730,00 |
| 02.01.2025 | 20,20 | 20,38 | 19,95 | 20,00 | -0,70% | 2.991.498,00 |
| 31.12.2024 | 20,24 | 20,34 | 20,04 | 20,14 | -0,05% | 3.549.845,00 |
| 30.12.2024 | 19,96 | 20,27 | 19,91 | 20,15 | -0,20% | 3.808.654,00 |
| 27.12.2024 | 20,35 | 20,55 | 20,10 | 20,19 | -1,61% | 4.623.028,00 |
| 26.12.2024 | 20,16 | 20,53 | 20,14 | 20,52 | 0,84% | 2.756.058,00 |
| 24.12.2024 | 20,16 | 20,35 | 20,03 | 20,35 | 0,94% | 1.470.406,00 |
| 23.12.2024 | 19,81 | 20,23 | 19,67 | 20,16 | 1,10% | 5.498.122,00 |
| 20.12.2024 | 19,17 | 19,97 | 19,10 | 19,94 | 3,48% | 19.487.144,00 |
| 19.12.2024 | 19,40 | 19,65 | 19,12 | 19,27 | 0,84% | 7.161.716,00 |
| 18.12.2024 | 19,84 | 20,18 | 19,09 | 19,11 | -4,21% | 6.699.938,00 |
| 17.12.2024 | 20,30 | 20,34 | 19,75 | 19,95 | -1,72% | 4.767.983,00 |
| 16.12.2024 | 20,21 | 20,35 | 20,04 | 20,30 | 0,54% | 3.824.757,00 |
| 13.12.2024 | 20,30 | 20,36 | 19,99 | 20,19 | -1,27% | 5.447.000,00 |
| 12.12.2024 | 20,49 | 20,71 | 20,35 | 20,45 | -0,73% | 5.859.999,00 |
| 11.12.2024 | 20,56 | 20,88 | 20,54 | 20,60 | 2,13% | 9.265.425,00 |
| 10.12.2024 | 20,19 | 20,45 | 20,13 | 20,17 | 0,30% | 7.309.173,00 |
| 09.12.2024 | 20,63 | 20,69 | 20,05 | 20,11 | -2,80% | 13.310.593,00 |
| 06.12.2024 | 20,70 | 20,79 | 20,25 | 20,69 | 0,44% | 5.825.163,00 |
| 05.12.2024 | 20,78 | 21,01 | 20,60 | 20,60 | -0,43% | 6.201.212,00 |
| 04.12.2024 | 20,63 | 20,72 | 20,42 | 20,69 | 0,34% | 2.412.957,00 |
| 03.12.2024 | 20,80 | 20,84 | 20,50 | 20,62 | -0,53% | 3.270.259,00 |
| 02.12.2024 | 21,24 | 21,25 | 20,72 | 20,73 | -1,89% | 3.888.115,00 |