22,227$
-0,06%
Echtzeit-Aktienkurs First Horizon National Corp.
Bid:
Ask:
Aktienkurse zur First Horizon National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 22,36 | 22,58 | 22,24 | 22,24 | -0,63% | 3.491.910,00 |
| 25.11.2025 | 21,88 | 22,58 | 21,88 | 22,38 | 3,32% | 5.900.847,00 |
| 24.11.2025 | 21,76 | 21,83 | 21,57 | 21,66 | -0,28% | 4.984.554,00 |
| 21.11.2025 | 21,34 | 21,93 | 21,30 | 21,72 | 1,97% | 4.622.071,00 |
| 20.11.2025 | 21,56 | 21,84 | 21,10 | 21,30 | -0,09% | 6.638.070,00 |
| 19.11.2025 | 20,76 | 21,42 | 20,76 | 21,32 | 2,70% | 8.065.994,00 |
| 18.11.2025 | 20,53 | 20,99 | 20,40 | 20,76 | 0,83% | 7.167.360,00 |
| 17.11.2025 | 21,35 | 21,49 | 20,54 | 20,59 | -3,79% | 7.756.062,00 |
| 14.11.2025 | 21,25 | 21,57 | 20,96 | 21,40 | -0,09% | 6.547.805,00 |
| 13.11.2025 | 21,66 | 21,84 | 21,37 | 21,42 | -1,74% | 6.433.437,00 |
| 12.11.2025 | 21,75 | 22,09 | 21,72 | 21,80 | 0,51% | 5.036.048,00 |
| 11.11.2025 | 21,88 | 21,95 | 21,58 | 21,69 | -0,60% | 6.653.554,00 |
| 10.11.2025 | 21,65 | 22,04 | 21,56 | 21,82 | 1,35% | 7.765.651,00 |
| 07.11.2025 | 21,15 | 21,57 | 20,99 | 21,53 | 0,84% | 8.178.751,00 |
| 06.11.2025 | 21,44 | 21,66 | 21,24 | 21,35 | -0,74% | 7.867.371,00 |
| 05.11.2025 | 21,21 | 21,70 | 21,09 | 21,51 | 1,37% | 7.457.416,00 |
| 04.11.2025 | 21,29 | 21,39 | 20,95 | 21,22 | -1,12% | 8.977.858,00 |
| 03.11.2025 | 21,27 | 21,47 | 21,01 | 21,46 | 0,47% | 8.522.107,00 |
| 31.10.2025 | 20,89 | 21,40 | 20,83 | 21,36 | 1,91% | 10.362.525,00 |
| 30.10.2025 | 20,70 | 21,25 | 20,66 | 20,96 | 1,16% | 8.447.626,00 |
| 29.10.2025 | 20,83 | 21,17 | 20,64 | 20,72 | -1,75% | 11.082.080,00 |
| 28.10.2025 | 21,40 | 21,43 | 20,94 | 21,09 | 0,48% | 10.171.168,00 |
| 27.10.2025 | 21,05 | 21,18 | 20,86 | 20,99 | 0,57% | 7.724.240,00 |
| 24.10.2025 | 20,76 | 21,03 | 20,59 | 20,87 | 1,54% | 10.265.610,00 |
| 23.10.2025 | 20,62 | 20,94 | 20,52 | 20,55 | -0,32% | 14.601.170,00 |
| 22.10.2025 | 20,89 | 21,00 | 20,59 | 20,62 | -0,77% | 12.320.750,00 |
| 21.10.2025 | 20,49 | 20,89 | 20,44 | 20,78 | 1,17% | 12.579.668,00 |
| 20.10.2025 | 20,31 | 20,62 | 20,27 | 20,54 | 1,12% | 13.140.601,00 |
| 17.10.2025 | 19,98 | 20,33 | 19,98 | 20,31 | 1,87% | - |
| 16.10.2025 | 20,48 | 20,94 | 19,80 | 19,94 | -4,36% | 24.368.902,00 |
| 15.10.2025 | 23,45 | 23,70 | 19,99 | 20,85 | -9,43% | 62.495.373,00 |
| 14.10.2025 | 22,30 | 23,26 | 22,15 | 23,02 | 2,54% | 28.508.344,00 |
| 13.10.2025 | 22,64 | 22,66 | 22,05 | 22,45 | 0,85% | 20.280.543,00 |
| 10.10.2025 | 23,50 | 23,63 | 22,25 | 22,26 | -4,99% | 21.554.413,00 |
| 09.10.2025 | 23,15 | 23,48 | 23,01 | 23,43 | 1,60% | 19.800.702,00 |
| 08.10.2025 | 23,16 | 23,28 | 22,74 | 23,06 | 0,35% | 13.542.180,00 |
| 07.10.2025 | 23,16 | 23,33 | 22,96 | 22,98 | -0,30% | 10.039.252,00 |
| 06.10.2025 | 23,00 | 23,47 | 22,66 | 23,05 | 2,17% | 16.413.757,00 |
| 03.10.2025 | 22,56 | 22,73 | 22,40 | 22,56 | 0,40% | 8.510.568,00 |
| 02.10.2025 | 22,32 | 22,53 | 22,15 | 22,47 | 0,49% | 7.839.368,00 |
| 01.10.2025 | 22,55 | 22,56 | 22,27 | 22,36 | -1,11% | 11.729.703,00 |
| 30.09.2025 | 22,75 | 22,85 | 22,13 | 22,61 | -0,22% | 12.677.651,00 |
| 29.09.2025 | 22,95 | 22,95 | 22,53 | 22,66 | -0,83% | 7.349.497,00 |
| 26.09.2025 | 22,78 | 22,94 | 22,62 | 22,85 | 0,84% | 7.399.331,00 |
| 25.09.2025 | 22,48 | 22,77 | 22,31 | 22,66 | -0,57% | 9.918.437,00 |
| 24.09.2025 | 22,79 | 22,95 | 22,60 | 22,79 | 0,75% | 8.450.268,00 |
| 23.09.2025 | 22,73 | 23,07 | 22,60 | 22,62 | -0,31% | 8.656.054,00 |
| 22.09.2025 | 22,85 | 23,09 | 22,63 | 22,69 | -1,77% | 10.657.330,00 |
| 19.09.2025 | 23,19 | 23,26 | 22,99 | 23,10 | -0,56% | 18.621.067,00 |
| 18.09.2025 | 22,77 | 23,25 | 22,61 | 23,23 | 2,52% | 13.183.026,00 |
| 17.09.2025 | 22,31 | 22,93 | 22,28 | 22,66 | 1,75% | 14.001.052,00 |
| 16.09.2025 | 22,29 | 22,36 | 21,94 | 22,27 | -0,22% | 9.846.134,00 |
| 15.09.2025 | 22,57 | 22,69 | 22,31 | 22,32 | -0,84% | 12.445.268,00 |
| 12.09.2025 | 22,56 | 22,74 | 22,50 | 22,51 | -1,01% | 9.818.728,00 |
| 11.09.2025 | 22,71 | 23,08 | 22,58 | 22,74 | 0,26% | 15.029.620,00 |
| 10.09.2025 | 22,85 | 23,05 | 22,37 | 22,68 | -0,57% | 13.079.333,00 |
| 09.09.2025 | 22,30 | 22,81 | 22,19 | 22,81 | 2,33% | 14.305.663,00 |
| 08.09.2025 | 22,28 | 22,31 | 21,99 | 22,29 | 0,22% | 10.303.023,00 |
| 05.09.2025 | 22,86 | 22,95 | 22,09 | 22,24 | -2,41% | 11.552.141,00 |
| 04.09.2025 | 22,65 | 22,80 | 22,49 | 22,79 | 1,29% | 11.381.540,00 |
| 03.09.2025 | 22,35 | 22,69 | 22,16 | 22,50 | 0,45% | 10.599.706,00 |
| 02.09.2025 | 22,27 | 22,42 | 22,08 | 22,40 | -0,88% | 11.855.195,00 |
| 29.08.2025 | 22,71 | 22,85 | 22,53 | 22,60 | -0,44% | 9.262.421,00 |
| 28.08.2025 | 22,98 | 22,98 | 22,59 | 22,70 | -0,57% | 11.155.399,00 |
| 27.08.2025 | 22,58 | 22,97 | 22,51 | 22,83 | 0,62% | 16.361.744,00 |
| 26.08.2025 | 22,50 | 22,74 | 22,45 | 22,69 | 0,84% | 11.226.893,00 |
| 25.08.2025 | 22,40 | 22,59 | 22,37 | 22,50 | -0,04% | 8.169.525,00 |
| 22.08.2025 | 22,08 | 22,72 | 21,98 | 22,51 | 2,50% | 14.988.719,00 |
| 21.08.2025 | 21,74 | 22,13 | 21,61 | 21,96 | 0,64% | 10.274.571,00 |
| 20.08.2025 | 21,72 | 21,86 | 21,48 | 21,82 | 0,46% | 8.421.916,00 |
| 19.08.2025 | 21,85 | 22,03 | 21,63 | 21,72 | -1,18% | 8.652.015,00 |
| 18.08.2025 | 21,76 | 22,03 | 21,59 | 21,98 | 0,59% | 8.126.476,00 |
| 15.08.2025 | 22,25 | 22,32 | 21,82 | 21,85 | -1,93% | 7.011.407,00 |
| 14.08.2025 | 21,95 | 22,29 | 21,83 | 22,28 | 0,45% | 8.481.546,00 |
| 13.08.2025 | 22,00 | 22,20 | 21,78 | 22,18 | 1,19% | 12.476.683,00 |
| 12.08.2025 | 21,63 | 21,94 | 21,42 | 21,92 | 2,72% | 13.206.535,00 |
| 11.08.2025 | 21,44 | 21,52 | 21,20 | 21,34 | -0,33% | 7.524.650,00 |
| 08.08.2025 | 21,42 | 21,60 | 21,17 | 21,41 | 1,18% | 6.624.005,00 |
| 07.08.2025 | 21,66 | 21,71 | 20,97 | 21,16 | -1,17% | 6.210.558,00 |
| 06.08.2025 | 21,77 | 21,77 | 21,37 | 21,41 | -1,25% | 9.001.958,00 |
| 05.08.2025 | 21,67 | 21,71 | 21,17 | 21,68 | 0,05% | 12.000.957,00 |
| 04.08.2025 | 21,40 | 21,71 | 21,36 | 21,67 | 1,55% | 8.734.050,00 |
| 01.08.2025 | 21,39 | 21,47 | 20,90 | 21,34 | -2,15% | 11.663.920,00 |
| 31.07.2025 | 21,88 | 22,02 | 21,71 | 21,81 | -0,59% | 8.500.515,00 |
| 30.07.2025 | 22,40 | 22,44 | 21,86 | 21,94 | -1,66% | 9.148.901,00 |
| 29.07.2025 | 22,68 | 22,71 | 22,10 | 22,31 | -0,93% | 12.885.527,00 |
| 28.07.2025 | 23,00 | 23,00 | 22,41 | 22,52 | -1,27% | 10.562.029,00 |
| 25.07.2025 | 22,13 | 22,93 | 21,87 | 22,81 | 2,66% | 11.995.900,00 |
| 24.07.2025 | 22,56 | 22,61 | 22,20 | 22,22 | -1,51% | 8.945.942,00 |
| 23.07.2025 | 22,55 | 22,65 | 22,39 | 22,56 | 0,53% | 10.123.692,00 |
| 22.07.2025 | 22,33 | 22,84 | 21,94 | 22,44 | 0,85% | 15.456.744,00 |
| 21.07.2025 | 22,36 | 22,56 | 22,19 | 22,25 | -0,49% | 9.634.685,00 |
| 18.07.2025 | 22,27 | 22,44 | 22,10 | 22,36 | 0,68% | 9.141.986,00 |
| 17.07.2025 | 21,87 | 22,21 | 21,63 | 22,21 | 2,54% | 10.368.180,00 |
| 16.07.2025 | 21,53 | 22,00 | 21,33 | 21,66 | 2,07% | 9.572.124,00 |
| 15.07.2025 | 21,86 | 21,98 | 21,17 | 21,22 | -3,41% | 10.077.275,00 |
| 14.07.2025 | 21,87 | 21,99 | 21,38 | 21,97 | 0,50% | 7.509.674,00 |
| 11.07.2025 | 21,91 | 22,02 | 21,77 | 21,86 | -1,09% | 3.853.603,00 |
| 10.07.2025 | 21,95 | 22,22 | 21,83 | 22,10 | 0,73% | 5.349.392,00 |
| 09.07.2025 | 22,20 | 22,20 | 21,83 | 21,94 | 0,00% | 3.918.761,00 |