21,090$
-1,49%
Echtzeit-Aktienkurs First Horizon National Corp.
Bid:
Ask:
Aktienkurse zur First Horizon National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 21,32 | 21,45 | 20,99 | 21,09 | -1,49% | 1.120.963,00 |
| 21.01.2025 | 21,60 | 21,82 | 21,40 | 21,41 | -0,70% | 6.680.289,00 |
| 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% | 9.945.381,00 |
| 15.01.2025 | 21,45 | 21,58 | 21,16 | 21,39 | 2,69% | 8.599.612,00 |
| 14.01.2025 | 20,54 | 20,92 | 20,42 | 20,83 | 2,71% | 5.857.947,00 |
| 13.01.2025 | 19,85 | 20,31 | 19,80 | 20,28 | 1,10% | 4.823.615,00 |
| 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% | 5.160.886,00 |
| 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% | 2.991.295,00 |
| 31.12.2024 | 20,24 | 20,34 | 20,04 | 20,14 | -0,05% | 3.549.845,00 |
| 30.12.2024 | 20,04 | 20,27 | 19,91 | 20,15 | -0,20% | 3.714.446,00 |
| 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% | 2.755.832,00 |
| 24.12.2024 | 20,16 | 20,35 | 20,03 | 20,35 | 0,94% | 1.470.406,00 |
| 23.12.2024 | 19,72 | 20,23 | 19,67 | 20,16 | 1,10% | 5.490.894,00 |
| 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% | 5.661.471,00 |
| 18.12.2024 | 19,84 | 20,18 | 19,09 | 19,11 | -4,21% | 6.692.040,00 |
| 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% | 3.766.650,00 |
| 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% | 5.859.698,00 |
| 11.12.2024 | 20,56 | 20,88 | 20,54 | 20,60 | 2,13% | 9.254.303,00 |
| 10.12.2024 | 20,19 | 20,45 | 20,13 | 20,17 | 0,30% | 6.857.668,00 |
| 09.12.2024 | 20,63 | 20,69 | 20,05 | 20,11 | -2,80% | 11.961.663,00 |
| 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% | 6.195.644,00 |
| 04.12.2024 | 20,63 | 20,72 | 20,42 | 20,69 | 0,34% | 2.398.068,00 |
| 03.12.2024 | 20,80 | 20,84 | 20,50 | 20,62 | -0,53% | 3.263.653,00 |
| 02.12.2024 | 21,24 | 21,25 | 20,72 | 20,73 | -1,89% | 3.887.906,00 |
| 29.11.2024 | 21,24 | 21,32 | 21,10 | 21,13 | 0,19% | 1.978.918,00 |
| 27.11.2024 | 21,25 | 21,45 | 21,03 | 21,09 | -0,47% | 3.894.522,00 |
| 26.11.2024 | 21,37 | 21,49 | 21,18 | 21,19 | -1,07% | 4.084.611,00 |
| 25.11.2024 | 21,19 | 21,72 | 21,19 | 21,42 | 2,34% | 8.068.252,00 |
| 22.11.2024 | 20,17 | 21,01 | 20,17 | 20,93 | 3,77% | 7.125.952,00 |
| 21.11.2024 | 20,05 | 20,25 | 19,91 | 20,17 | 1,51% | 3.988.699,00 |
| 20.11.2024 | 20,10 | 20,17 | 19,83 | 19,87 | -1,19% | 4.136.494,00 |
| 19.11.2024 | 20,01 | 20,20 | 19,98 | 20,11 | -0,84% | 4.349.917,00 |
| 18.11.2024 | 20,37 | 20,52 | 20,27 | 20,28 | -0,39% | 4.435.420,00 |
| 15.11.2024 | 20,17 | 20,43 | 20,04 | 20,36 | 0,99% | 9.445.145,00 |
| 14.11.2024 | 20,16 | 20,27 | 19,97 | 20,16 | 0,15% | 5.803.192,00 |
| 13.11.2024 | 19,95 | 20,50 | 19,92 | 20,13 | 1,26% | 8.757.956,00 |
| 12.11.2024 | 19,98 | 20,19 | 19,86 | 19,88 | -0,75% | 4.386.616,00 |
| 11.11.2024 | 20,01 | 20,53 | 19,90 | 20,03 | 1,73% | 8.800.586,00 |
| 08.11.2024 | 19,76 | 19,81 | 19,46 | 19,69 | 0,46% | 7.645.749,00 |
| 07.11.2024 | 19,75 | 19,90 | 19,51 | 19,60 | -2,49% | 10.503.939,00 |
| 06.11.2024 | 19,10 | 20,11 | 19,05 | 20,10 | 16,45% | 21.589.847,00 |
| 05.11.2024 | 17,00 | 17,30 | 16,94 | 17,26 | 1,59% | 3.480.865,00 |
| 04.11.2024 | 17,24 | 17,24 | 16,90 | 16,99 | -1,16% | 4.811.628,00 |
| 01.11.2024 | 17,44 | 17,55 | 17,12 | 17,19 | -0,81% | 4.230.177,00 |
| 31.10.2024 | 17,51 | 17,71 | 17,32 | 17,33 | -1,31% | 6.071.454,00 |
| 30.10.2024 | 17,69 | 17,94 | 17,53 | 17,56 | 1,56% | 4.804.682,00 |
| 29.10.2024 | 17,33 | 17,40 | 17,22 | 17,29 | -0,52% | 4.381.477,00 |
| 28.10.2024 | 17,27 | 17,47 | 17,13 | 17,38 | 1,70% | 4.391.361,00 |
| 25.10.2024 | 17,58 | 17,65 | 17,08 | 17,09 | -2,23% | 5.671.682,00 |
| 24.10.2024 | 17,27 | 17,59 | 17,05 | 17,48 | 1,57% | 8.117.400,00 |
| 23.10.2024 | 17,23 | 17,39 | 17,15 | 17,21 | -0,81% | 5.893.901,00 |
| 22.10.2024 | 17,15 | 17,38 | 17,04 | 17,35 | 1,34% | 4.258.892,00 |
| 21.10.2024 | 17,51 | 17,52 | 17,09 | 17,12 | -1,89% | 7.689.058,00 |
| 18.10.2024 | 17,39 | 17,54 | 17,23 | 17,45 | 0,06% | 7.160.860,00 |
| 17.10.2024 | 17,53 | 17,69 | 17,32 | 17,44 | 0,29% | 9.544.039,00 |
| 16.10.2024 | 17,10 | 17,62 | 16,93 | 17,39 | 4,07% | 13.646.183,00 |
| 15.10.2024 | 16,47 | 17,08 | 16,46 | 16,71 | 1,58% | 14.454.396,00 |
| 14.10.2024 | 16,36 | 16,53 | 16,19 | 16,45 | 0,43% | 4.734.004,00 |
| 11.10.2024 | 15,91 | 16,45 | 15,88 | 16,38 | 3,80% | 7.004.797,00 |
| 10.10.2024 | 15,79 | 15,97 | 15,63 | 15,78 | -0,82% | 3.152.337,00 |
| 09.10.2024 | 15,43 | 15,93 | 15,36 | 15,91 | 2,84% | 7.032.746,00 |
| 08.10.2024 | 15,71 | 15,78 | 15,44 | 15,47 | -1,09% | 2.969.868,00 |
| 07.10.2024 | 15,56 | 15,78 | 15,52 | 15,64 | 0,45% | 4.436.688,00 |
| 04.10.2024 | 15,60 | 15,79 | 15,41 | 15,57 | 2,57% | 5.191.817,00 |
| 03.10.2024 | 14,97 | 15,35 | 14,94 | 15,18 | 0,80% | 5.849.252,00 |
| 02.10.2024 | 14,84 | 15,13 | 14,83 | 15,06 | 0,94% | 7.374.050,00 |
| 01.10.2024 | 15,45 | 15,46 | 14,90 | 14,92 | -3,93% | 5.782.058,00 |
| 30.09.2024 | 15,52 | 15,79 | 15,43 | 15,53 | 0,13% | 5.047.527,00 |
| 27.09.2024 | 15,50 | 15,53 | 15,30 | 15,51 | 0,78% | 10.649.764,00 |
| 26.09.2024 | 15,39 | 15,47 | 15,26 | 15,39 | 0,85% | 3.436.169,00 |
| 25.09.2024 | 15,28 | 15,37 | 15,17 | 15,26 | -0,13% | 7.429.591,00 |
| 24.09.2024 | 15,38 | 15,66 | 15,27 | 15,28 | -2,49% | 6.826.366,00 |
| 23.09.2024 | 15,97 | 15,97 | 15,60 | 15,67 | -1,88% | 4.674.041,00 |
| 20.09.2024 | 16,14 | 16,15 | 15,85 | 15,97 | -1,18% | 15.273.864,00 |
| 19.09.2024 | 16,07 | 16,29 | 15,95 | 16,16 | 2,54% | 9.680.439,00 |
| 18.09.2024 | 15,79 | 15,99 | 15,59 | 15,76 | -0,13% | 9.025.339,00 |
| 17.09.2024 | 15,98 | 16,09 | 15,71 | 15,78 | -0,13% | 7.523.966,00 |
| 16.09.2024 | 15,85 | 15,96 | 15,75 | 15,80 | -0,06% | 4.344.447,00 |
| 13.09.2024 | 15,44 | 15,83 | 15,44 | 15,81 | 2,00% | 4.159.948,00 |
| 12.09.2024 | 15,35 | 15,53 | 15,27 | 15,50 | 1,64% | 4.171.860,00 |
| 11.09.2024 | 15,24 | 15,28 | 14,90 | 15,25 | -1,49% | 6.328.862,00 |
| 10.09.2024 | 15,71 | 15,71 | 15,11 | 15,48 | -1,46% | 5.579.555,00 |
| 09.09.2024 | 15,44 | 15,86 | 15,33 | 15,71 | 2,41% | 5.418.174,00 |
| 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% | 6.472.276,00 |
| 04.09.2024 | 16,22 | 16,34 | 15,87 | 15,97 | -2,20% | 4.151.912,00 |
| 03.09.2024 | 16,33 | 16,60 | 16,26 | 16,33 | -1,57% | 3.521.192,00 |
| 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% | 4.709.443,00 |
| 28.08.2024 | 16,18 | 16,49 | 16,07 | 16,42 | 1,17% | 3.265.810,00 |