17,135$
1,69%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16,94 | 17,19 | 16,89 | 17,13 | 1,66% | 5.205.190,00 |
| 25.07.2024 | 16,41 | 17,12 | 16,36 | 16,85 | 3,00% | 7.310.330,00 |
| 24.07.2024 | 16,50 | 16,72 | 16,35 | 16,36 | -1,09% | 5.625.023,00 |
| 23.07.2024 | 16,34 | 16,71 | 16,32 | 16,54 | 0,49% | 5.676.311,00 |
| 22.07.2024 | 16,26 | 16,53 | 16,13 | 16,46 | 0,24% | 6.682.108,00 |
| 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% | 11.359.162,00 |
| 17.07.2024 | 16,50 | 17,05 | 16,34 | 16,44 | -5,79% | 18.940.881,00 |
| 16.07.2024 | 16,96 | 17,46 | 16,93 | 17,45 | 3,19% | 8.851.037,00 |
| 15.07.2024 | 16,91 | 17,12 | 16,79 | 16,91 | 2,05% | 7.167.905,00 |
| 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% | 9.444.948,00 |
| 10.07.2024 | 15,49 | 15,71 | 15,48 | 15,70 | 1,23% | 4.812.066,00 |
| 09.07.2024 | 15,11 | 15,58 | 15,11 | 15,51 | 2,65% | 5.244.785,00 |
| 08.07.2024 | 15,32 | 15,42 | 15,07 | 15,11 | -0,85% | 5.662.493,00 |
| 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% | 5.671.681,00 |
| 01.07.2024 | 15,87 | 16,06 | 15,68 | 15,71 | -0,38% | 10.563.868,00 |
| 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% | 4.433.835,00 |
| 26.06.2024 | 14,84 | 14,88 | 14,70 | 14,77 | -1,01% | 3.643.210,00 |
| 25.06.2024 | 14,97 | 15,07 | 14,79 | 14,92 | -0,60% | 5.076.183,00 |
| 24.06.2024 | 14,83 | 15,14 | 14,70 | 15,01 | 2,32% | 5.996.716,00 |
| 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% | 5.297.571,00 |
| 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% | 5.920.593,00 |
| 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% | 8.888.098,00 |
| 12.06.2024 | 15,13 | 15,28 | 14,89 | 15,00 | 1,15% | 8.321.867,00 |
| 11.06.2024 | 14,82 | 14,92 | 14,69 | 14,83 | -0,94% | 7.330.650,00 |
| 10.06.2024 | 15,02 | 15,09 | 14,57 | 14,97 | -1,77% | 10.593.874,00 |
| 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% | 12.154.297,00 |
| 05.06.2024 | 15,43 | 15,50 | 15,18 | 15,36 | -0,07% | 4.635.158,00 |
| 04.06.2024 | 15,61 | 15,66 | 15,33 | 15,37 | -2,16% | 6.019.133,00 |
| 03.06.2024 | 15,91 | 16,00 | 15,59 | 15,71 | -0,82% | 5.208.181,00 |
| 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% | 2.836.144,00 |
| 29.05.2024 | 15,40 | 15,61 | 15,32 | 15,57 | -0,70% | 7.381.590,00 |
| 28.05.2024 | 15,78 | 15,91 | 15,56 | 15,68 | -0,82% | 3.694.836,00 |
| 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% | 3.668.524,00 |
| 22.05.2024 | 16,25 | 16,28 | 15,88 | 16,00 | -1,54% | 3.035.104,00 |
| 21.05.2024 | 16,00 | 16,26 | 15,99 | 16,25 | 1,75% | 3.941.326,00 |
| 20.05.2024 | 16,04 | 16,21 | 15,93 | 15,97 | -0,25% | 4.482.537,00 |
| 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% | 2.930.648,00 |
| 15.05.2024 | 16,06 | 16,15 | 15,95 | 15,98 | 0,19% | 4.156.453,00 |
| 14.05.2024 | 15,95 | 15,96 | 15,75 | 15,95 | 1,01% | 3.606.817,00 |
| 13.05.2024 | 15,90 | 16,06 | 15,76 | 15,79 | 0,00% | 4.782.959,00 |
| 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% | 5.601.972,00 |
| 08.05.2024 | 15,61 | 15,85 | 15,54 | 15,84 | 1,08% | 6.135.094,00 |
| 07.05.2024 | 15,87 | 15,93 | 15,67 | 15,67 | -0,19% | 5.280.180,00 |
| 06.05.2024 | 15,98 | 16,01 | 15,70 | 15,70 | -0,63% | 8.598.231,00 |
| 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% | 12.318.280,00 |
| 01.05.2024 | 14,97 | 15,33 | 14,94 | 15,06 | 0,94% | 7.475.150,00 |
| 30.04.2024 | 14,77 | 15,23 | 14,76 | 14,92 | 0,54% | 8.372.496,00 |
| 29.04.2024 | 14,88 | 15,03 | 14,84 | 14,84 | 0,20% | 7.338.904,00 |
| 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% | 6.008.153,00 |
| 24.04.2024 | 14,73 | 14,96 | 14,70 | 14,93 | 0,34% | 3.531.116,00 |
| 23.04.2024 | 14,89 | 15,05 | 14,86 | 14,88 | -0,20% | 4.993.186,00 |
| 22.04.2024 | 14,61 | 14,98 | 14,60 | 14,91 | 1,91% | 4.483.536,00 |
| 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% | 5.728.992,00 |
| 17.04.2024 | 14,28 | 14,62 | 13,93 | 14,17 | 1,87% | 8.737.073,00 |
| 16.04.2024 | 13,88 | 13,96 | 13,72 | 13,91 | -0,86% | 5.894.488,00 |
| 15.04.2024 | 14,30 | 14,48 | 13,86 | 14,03 | -1,20% | 7.555.827,00 |
| 12.04.2024 | 14,22 | 14,45 | 14,14 | 14,20 | -1,80% | 4.647.998,00 |
| 11.04.2024 | 14,60 | 14,60 | 14,18 | 14,46 | -0,48% | 4.270.077,00 |
| 10.04.2024 | 14,76 | 14,87 | 14,45 | 14,53 | -3,33% | 6.288.865,00 |
| 09.04.2024 | 15,35 | 15,44 | 14,98 | 15,03 | -0,79% | 5.775.236,00 |
| 08.04.2024 | 14,92 | 15,17 | 14,87 | 15,15 | 2,23% | 4.325.429,00 |
| 05.04.2024 | 14,87 | 14,93 | 14,69 | 14,82 | 0,61% | 3.688.048,00 |
| 04.04.2024 | 15,01 | 15,10 | 14,69 | 14,73 | -0,41% | 4.063.120,00 |
| 03.04.2024 | 14,77 | 14,87 | 14,73 | 14,79 | -0,07% | 4.013.561,00 |
| 02.04.2024 | 14,86 | 14,94 | 14,65 | 14,80 | -1,07% | 4.056.129,00 |
| 01.04.2024 | 15,41 | 15,41 | 14,94 | 14,96 | -2,86% | 5.320.288,00 |
| 28.03.2024 | 15,28 | 15,48 | 15,28 | 15,40 | 0,52% | 6.015.911,00 |
| 27.03.2024 | 14,85 | 15,34 | 14,76 | 15,32 | 3,58% | 5.362.462,00 |
| 26.03.2024 | 14,95 | 15,00 | 14,69 | 14,79 | -0,20% | 4.317.798,00 |
| 25.03.2024 | 14,96 | 15,13 | 14,82 | 14,82 | -1,00% | 6.394.596,00 |
| 22.03.2024 | 15,43 | 15,49 | 14,95 | 14,97 | -2,79% | 4.920.786,00 |
| 21.03.2024 | 15,37 | 15,48 | 15,28 | 15,40 | 1,18% | 4.352.611,00 |
| 20.03.2024 | 14,86 | 15,29 | 14,80 | 15,22 | 1,87% | 4.941.050,00 |
| 19.03.2024 | 14,79 | 15,00 | 14,71 | 14,94 | 0,95% | 4.845.058,00 |
| 18.03.2024 | 14,62 | 14,89 | 14,52 | 14,80 | 0,82% | 5.415.516,00 |
| 15.03.2024 | 14,58 | 14,97 | 14,58 | 14,68 | 0,00% | 17.226.852,00 |
| 14.03.2024 | 14,79 | 14,91 | 14,62 | 14,68 | -1,28% | 6.570.137,00 |
| 13.03.2024 | 14,87 | 14,94 | 14,78 | 14,87 | 0,81% | 4.390.719,00 |
| 12.03.2024 | 14,78 | 14,86 | 14,63 | 14,75 | -0,34% | 7.809.256,00 |
| 11.03.2024 | 14,91 | 15,02 | 14,77 | 14,80 | -1,14% | 7.647.203,00 |
| 08.03.2024 | 15,19 | 15,28 | 14,95 | 14,97 | -0,13% | 8.528.940,00 |
| 07.03.2024 | 15,03 | 15,18 | 14,83 | 14,99 | 0,60% | 5.165.260,00 |
| 06.03.2024 | 14,90 | 15,12 | 14,59 | 14,90 | -0,27% | 8.042.613,00 |
| 05.03.2024 | 14,30 | 14,98 | 14,28 | 14,94 | 4,26% | 6.933.707,00 |