23,420$
-0,47%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,37 | 23,68 | 23,33 | 23,41 | -0,51% | 4.249.711,00 |
| 11.11.2026 | 23,56 | 23,75 | 23,35 | 23,53 | -0,13% | 4.477.111,00 |
| 10.11.2026 | 23,55 | 23,72 | 23,42 | 23,56 | 0,13% | 4.637.013,00 |
| 09.11.2026 | 23,40 | 23,80 | 23,26 | 23,53 | 2,13% | 6.347.657,00 |
| 06.11.2026 | 23,00 | 23,16 | 22,91 | 23,04 | -0,35% | 5.627.207,00 |
| 05.11.2026 | 23,89 | 24,29 | 23,05 | 23,12 | -2,61% | 7.775.989,00 |
| 04.11.2026 | 23,87 | 24,25 | 23,54 | 23,74 | 1,67% | 6.777.592,00 |
| 03.11.2026 | 23,58 | 23,76 | 23,30 | 23,35 | -1,23% | 5.605.990,00 |
| 02.11.2026 | 23,46 | 23,80 | 23,36 | 23,64 | 1,59% | 6.721.432,00 |
| 30.10.2026 | 23,65 | 23,76 | 23,14 | 23,27 | -1,65% | 5.859.421,00 |
| 29.10.2026 | 23,49 | 23,66 | 23,33 | 23,66 | 1,94% | 7.182.454,00 |
| 28.10.2026 | 23,41 | 23,45 | 22,99 | 23,21 | -0,60% | 6.080.063,00 |
| 27.10.2026 | 23,53 | 23,54 | 23,26 | 23,35 | -0,34% | 4.483.969,00 |
| 26.10.2026 | 23,52 | 23,76 | 23,41 | 23,43 | -0,04% | 4.263.865,00 |
| 23.10.2026 | 23,43 | 23,58 | 23,21 | 23,44 | -0,42% | 5.674.293,00 |
| 22.10.2026 | 23,09 | 23,59 | 23,06 | 23,54 | 1,47% | 5.950.795,00 |
| 21.10.2026 | 23,16 | 23,30 | 23,02 | 23,20 | 0,61% | 5.691.380,00 |
| 20.10.2026 | 22,76 | 23,24 | 22,76 | 23,06 | 1,45% | 7.539.846,00 |
| 19.10.2026 | 22,88 | 22,95 | 22,65 | 22,73 | -0,66% | 7.612.358,00 |
| 16.10.2026 | 23,02 | 23,32 | 22,88 | 22,88 | 1,73% | 8.429.467,00 |
| 15.10.2026 | 22,49 | 22,50 | 22,47 | 22,49 | -0,79% | 14.436,00 |
| 14.10.2026 | 22,59 | 22,67 | 22,39 | 22,67 | -0,44% | 11.773.440,00 |
| 13.10.2026 | 23,17 | 23,23 | 22,74 | 22,77 | -1,26% | 8.574.093,00 |
| 12.10.2026 | 23,10 | 23,26 | 23,01 | 23,06 | -0,09% | 8.309.796,00 |
| 09.10.2026 | 23,21 | 23,27 | 23,01 | 23,08 | -0,99% | 3.361.299,00 |
| 08.10.2026 | 22,84 | 23,31 | 22,78 | 23,31 | 1,39% | 5.264.232,00 |
| 07.10.2026 | 23,11 | 23,16 | 22,82 | 22,99 | -1,50% | 5.563.624,00 |
| 06.10.2026 | 23,45 | 23,54 | 23,28 | 23,34 | -0,09% | 5.252.873,00 |
| 05.10.2026 | 23,47 | 23,56 | 23,14 | 23,36 | -0,26% | 5.964.553,00 |
| 02.10.2026 | 23,15 | 23,45 | 23,13 | 23,42 | 1,61% | 5.094.929,00 |
| 01.10.2026 | 22,92 | 23,08 | 22,48 | 23,05 | 0,13% | 6.858.635,00 |
| 30.09.2026 | 23,03 | 23,27 | 22,97 | 23,02 | -0,35% | 4.523.024,00 |
| 29.09.2026 | 23,16 | 23,31 | 22,89 | 23,10 | -0,39% | 5.152.060,00 |
| 28.09.2026 | 23,41 | 23,41 | 23,13 | 23,19 | -1,15% | 6.834.505,00 |
| 25.09.2026 | 23,25 | 23,55 | 23,22 | 23,46 | 1,21% | 4.183.092,00 |
| 24.09.2026 | 23,07 | 23,22 | 22,89 | 23,18 | 0,70% | 4.013.624,00 |
| 23.09.2026 | 23,29 | 23,53 | 23,01 | 23,02 | -1,37% | 4.580.890,00 |
| 22.09.2026 | 24,01 | 24,10 | 23,32 | 23,34 | -2,47% | 5.803.516,00 |
| 21.09.2026 | 24,12 | 24,12 | 23,89 | 23,93 | -0,04% | 3.843.213,00 |
| 18.09.2026 | 24,05 | 24,10 | 23,81 | 23,94 | -0,29% | 8.004.184,00 |
| 17.09.2026 | 24,01 | 24,25 | 23,77 | 24,01 | 0,33% | 4.525.643,00 |
| 16.09.2026 | 24,45 | 24,55 | 23,53 | 23,93 | -2,21% | 4.733.603,00 |
| 15.09.2026 | 24,41 | 24,62 | 24,36 | 24,47 | 0,62% | 7.634.724,00 |
| 14.09.2026 | 24,46 | 24,71 | 24,32 | 24,32 | -0,61% | 8.447.237,00 |
| 11.09.2026 | 24,85 | 24,87 | 24,34 | 24,47 | -1,17% | 5.793.853,00 |
| 10.09.2026 | 24,62 | 24,77 | 24,34 | 24,76 | 0,73% | 4.183.026,00 |
| 09.09.2026 | 24,53 | 24,79 | 24,41 | 24,58 | -0,36% | 3.031.994,00 |
| 08.09.2026 | 24,88 | 24,99 | 24,65 | 24,67 | -1,08% | 3.983.804,00 |
| 04.09.2026 | 24,87 | 25,08 | 24,85 | 24,94 | -0,08% | 3.770.553,00 |
| 03.09.2026 | 24,66 | 24,98 | 24,66 | 24,96 | 1,59% | 2.152.660,00 |
| 02.09.2026 | 24,16 | 24,75 | 24,12 | 24,57 | 2,25% | 3.368.174,00 |
| 01.09.2026 | 24,25 | 24,52 | 23,85 | 24,03 | -1,19% | 4.868.547,00 |
| 31.08.2026 | 24,60 | 24,70 | 24,31 | 24,32 | -1,34% | 5.108.864,00 |
| 28.08.2026 | 24,55 | 24,69 | 24,39 | 24,65 | 0,94% | 4.543.771,00 |
| 27.08.2026 | 24,50 | 24,50 | 24,18 | 24,42 | -0,61% | 3.867.001,00 |
| 26.08.2026 | 24,51 | 24,66 | 24,44 | 24,57 | 0,61% | 3.809.543,00 |
| 25.08.2026 | 24,53 | 24,55 | 24,37 | 24,42 | -0,45% | 3.259.432,00 |
| 24.08.2026 | 24,67 | 25,00 | 24,52 | 24,53 | -0,41% | 3.668.161,00 |
| 21.08.2026 | 24,80 | 24,89 | 24,41 | 24,63 | -0,20% | 4.096.650,00 |
| 20.08.2026 | 24,60 | 24,99 | 24,60 | 24,68 | -0,76% | 3.519.235,00 |
| 19.08.2026 | 25,80 | 25,84 | 24,77 | 24,87 | -3,68% | 4.957.899,00 |
| 18.08.2026 | 26,04 | 26,14 | 25,71 | 25,82 | -0,77% | 2.459.939,00 |
| 17.08.2026 | 26,20 | 26,33 | 25,89 | 26,02 | -0,76% | 2.553.890,00 |
| 14.08.2026 | 26,10 | 26,25 | 25,92 | 26,22 | 0,77% | 3.446.078,00 |
| 13.08.2026 | 26,00 | 26,11 | 25,80 | 26,02 | 0,54% | 4.591.802,00 |
| 12.08.2026 | 25,53 | 25,95 | 25,38 | 25,88 | 1,77% | 4.541.486,00 |
| 11.08.2026 | 25,22 | 25,47 | 25,22 | 25,43 | 0,79% | 11.218.351,00 |
| 10.08.2026 | 25,32 | 25,51 | 25,16 | 25,23 | -0,90% | 4.220.078,00 |
| 07.08.2026 | 25,75 | 25,75 | 25,16 | 25,46 | -0,12% | 7.665.571,00 |
| 06.08.2026 | 26,35 | 26,39 | 25,47 | 25,49 | -2,60% | 4.364.637,00 |
| 05.08.2026 | 26,26 | 26,43 | 26,09 | 26,17 | 0,31% | 5.689.770,00 |
| 04.08.2026 | 25,84 | 26,22 | 25,76 | 26,09 | 1,12% | 6.517.935,00 |
| 03.08.2026 | 25,58 | 26,01 | 25,57 | 25,80 | 0,62% | 3.379.666,00 |
| 31.07.2026 | 25,57 | 25,77 | 25,39 | 25,64 | 0,75% | 7.389.307,00 |
| 30.07.2026 | 25,91 | 25,94 | 25,43 | 25,45 | -1,24% | 4.883.439,00 |
| 29.07.2026 | 25,87 | 26,09 | 25,58 | 25,77 | -0,96% | 4.778.124,00 |
| 28.07.2026 | 25,74 | 26,04 | 25,49 | 26,02 | 2,12% | 4.492.151,00 |
| 27.07.2026 | 25,51 | 25,84 | 25,42 | 25,48 | -0,20% | 5.041.374,00 |
| 24.07.2026 | 25,49 | 25,67 | 25,38 | 25,53 | 0,04% | 3.863.276,00 |
| 23.07.2026 | 25,45 | 25,53 | 25,07 | 25,52 | -0,78% | 4.741.261,00 |
| 22.07.2026 | 25,56 | 25,74 | 25,42 | 25,72 | 0,82% | 4.484.540,00 |
| 21.07.2026 | 25,56 | 25,56 | 25,19 | 25,51 | 0,16% | 7.270.355,00 |
| 20.07.2026 | 25,80 | 25,90 | 25,35 | 25,47 | -1,28% | 5.781.938,00 |
| 17.07.2026 | 25,21 | 26,13 | 25,08 | 25,80 | 1,57% | 12.230.786,00 |
| 16.07.2026 | 24,72 | 25,40 | 24,69 | 25,40 | 1,84% | 11.223.001,00 |
| 15.07.2026 | 24,80 | 25,28 | 24,48 | 24,94 | -3,03% | 13.902.514,00 |
| 14.07.2026 | 25,88 | 26,18 | 25,65 | 25,72 | -0,39% | 8.582.967,00 |
| 13.07.2026 | 25,87 | 25,89 | 25,53 | 25,82 | 0,31% | 3.365.104,00 |
| 10.07.2026 | 25,82 | 25,92 | 25,56 | 25,74 | 0,19% | 3.387.954,00 |
| 09.07.2026 | 25,36 | 25,87 | 25,29 | 25,69 | 1,74% | 5.502.231,00 |
| 08.07.2026 | 25,63 | 25,66 | 24,86 | 25,25 | -1,98% | 4.679.719,00 |
| 07.07.2026 | 25,97 | 26,06 | 25,75 | 25,76 | -0,35% | 2.884.651,00 |
| 06.07.2026 | 25,54 | 25,94 | 25,54 | 25,85 | 0,66% | 3.942.248,00 |
| 02.07.2026 | 26,26 | 26,31 | 25,49 | 25,68 | -1,42% | 2.849.452,00 |
| 01.07.2026 | 25,75 | 26,11 | 25,49 | 26,05 | 1,60% | 3.705.487,00 |
| 30.06.2026 | 25,53 | 25,74 | 25,37 | 25,64 | 0,23% | 3.750.706,00 |
| 29.06.2026 | 25,45 | 25,72 | 25,34 | 25,58 | 0,00% | 3.625.062,00 |
| 26.06.2026 | 25,61 | 25,73 | 25,36 | 25,58 | 0,08% | 5.543.830,00 |
| 25.06.2026 | 25,41 | 25,88 | 25,35 | 25,56 | 1,11% | 5.216.768,00 |
| 24.06.2026 | 24,98 | 25,31 | 24,88 | 25,28 | 1,32% | 3.329.683,00 |