24,790$
0,81%
Echtzeit-Aktienkurs First Horizon National Corp.
Bid:
Ask:
Aktienkurse zur First Horizon National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 24,62 | 24,81 | 24,54 | 24,80 | 0,85% | 458.816,00 |
| 07.01.2026 | 24,71 | 24,85 | 24,36 | 24,59 | -0,32% | 4.909.312,00 |
| 06.01.2026 | 24,60 | 24,84 | 24,36 | 24,67 | 0,41% | 4.654.307,00 |
| 05.01.2026 | 24,05 | 24,88 | 24,00 | 24,57 | 1,82% | 6.819.209,00 |
| 02.01.2026 | 24,06 | 24,15 | 23,67 | 24,13 | 0,96% | 5.865.325,00 |
| 31.12.2025 | 24,13 | 24,13 | 23,82 | 23,90 | -0,08% | 4.222.388,00 |
| 30.12.2025 | 24,17 | 24,18 | 23,90 | 23,92 | -0,62% | 5.362.024,00 |
| 29.12.2025 | 24,50 | 24,57 | 24,04 | 24,07 | -1,80% | 4.504.034,00 |
| 26.12.2025 | 24,55 | 24,62 | 24,42 | 24,51 | 0,00% | 2.746.576,00 |
| 24.12.2025 | 24,60 | 24,69 | 24,48 | 24,51 | -0,12% | 2.014.296,00 |
| 23.12.2025 | 24,59 | 24,75 | 24,52 | 24,54 | -0,28% | 4.156.099,00 |
| 22.12.2025 | 24,45 | 24,69 | 24,33 | 24,61 | 0,74% | 4.620.712,00 |
| 19.12.2025 | 24,09 | 24,44 | 24,05 | 24,43 | 1,62% | 11.845.285,00 |
| 18.12.2025 | 24,01 | 24,21 | 23,84 | 24,04 | 0,71% | 6.585.481,00 |
| 17.12.2025 | 23,79 | 24,09 | 23,70 | 23,87 | 0,84% | 5.234.524,00 |
| 16.12.2025 | 23,70 | 24,10 | 23,54 | 23,67 | -0,25% | 5.392.727,00 |
| 15.12.2025 | 23,84 | 23,93 | 23,65 | 23,73 | 0,59% | 5.825.477,00 |
| 12.12.2025 | 23,84 | 24,00 | 23,55 | 23,59 | -1,54% | 7.151.728,00 |
| 11.12.2025 | 23,32 | 24,11 | 23,32 | 23,96 | 0,38% | 6.174.782,00 |
| 10.12.2025 | 22,85 | 23,90 | 22,85 | 23,87 | 4,60% | 8.216.443,00 |
| 09.12.2025 | 22,78 | 23,06 | 22,70 | 22,82 | 0,18% | 7.090.539,00 |
| 08.12.2025 | 22,82 | 22,96 | 22,69 | 22,78 | 0,09% | 5.922.763,00 |
| 05.12.2025 | 22,69 | 22,96 | 22,63 | 22,76 | -0,31% | 4.816.091,00 |
| 04.12.2025 | 22,64 | 22,98 | 22,64 | 22,83 | 0,48% | 5.002.737,00 |
| 03.12.2025 | 22,29 | 22,74 | 22,26 | 22,72 | 1,84% | 4.791.991,00 |
| 02.12.2025 | 22,67 | 22,69 | 22,29 | 22,31 | -1,11% | 3.706.752,00 |
| 01.12.2025 | 22,33 | 22,67 | 22,25 | 22,56 | 0,98% | 4.386.863,00 |
| 28.11.2025 | 22,32 | 22,46 | 22,22 | 22,34 | 0,45% | 2.446.548,00 |
| 26.11.2025 | 22,36 | 22,58 | 22,24 | 22,24 | -0,63% | 3.491.910,00 |
| 25.11.2025 | 21,89 | 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% | 4.961.633,00 |
| 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% | 6.605.829,00 |
| 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% | 7.069.188,00 |
| 17.11.2025 | 21,35 | 21,49 | 20,54 | 20,59 | -3,79% | 7.635.696,00 |
| 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% | 6.428.420,00 |
| 12.11.2025 | 21,75 | 22,09 | 21,72 | 21,80 | 0,51% | 4.956.968,00 |
| 11.11.2025 | 21,88 | 21,95 | 21,58 | 21,69 | -0,60% | 6.593.966,00 |
| 10.11.2025 | 21,65 | 22,04 | 21,56 | 21,82 | 1,35% | 7.484.929,00 |
| 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% | 7.398.115,00 |
| 05.11.2025 | 21,21 | 21,70 | 21,09 | 21,51 | 1,37% | 7.457.215,00 |
| 04.11.2025 | 21,29 | 21,39 | 20,95 | 21,22 | -1,12% | 8.730.650,00 |
| 03.11.2025 | 21,27 | 21,47 | 21,01 | 21,46 | 0,47% | 8.521.825,00 |
| 31.10.2025 | 20,89 | 21,40 | 20,83 | 21,36 | 1,91% | 10.362.525,00 |
| 30.10.2025 | 20,75 | 21,25 | 20,66 | 20,96 | 1,16% | 8.325.167,00 |
| 29.10.2025 | 20,89 | 21,17 | 20,64 | 20,72 | -1,75% | 11.000.155,00 |
| 28.10.2025 | 21,28 | 21,43 | 20,94 | 21,09 | 0,48% | 10.139.883,00 |
| 27.10.2025 | 21,05 | 21,18 | 20,86 | 20,99 | 0,57% | 7.710.647,00 |
| 24.10.2025 | 20,76 | 21,03 | 20,59 | 20,87 | 1,51% | 10.265.610,00 |
| 23.10.2025 | 20,67 | 20,94 | 20,53 | 20,56 | -0,29% | 14.600.349,00 |
| 22.10.2025 | 20,85 | 21,00 | 20,59 | 20,62 | -0,77% | 12.320.703,00 |
| 21.10.2025 | 20,45 | 20,89 | 20,44 | 20,78 | 1,17% | 12.436.909,00 |
| 20.10.2025 | 20,31 | 20,62 | 20,27 | 20,54 | 1,28% | 13.140.601,00 |
| 17.10.2025 | 20,26 | 20,39 | 20,00 | 20,28 | 1,71% | 25.187.942,00 |
| 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% | 62.390.174,00 |
| 14.10.2025 | 22,32 | 23,26 | 22,15 | 23,02 | 2,54% | 28.501.261,00 |
| 13.10.2025 | 22,54 | 22,66 | 22,05 | 22,45 | 0,85% | 20.280.408,00 |
| 10.10.2025 | 23,50 | 23,63 | 22,25 | 22,26 | -4,99% | 21.554.413,00 |
| 09.10.2025 | 23,08 | 23,48 | 23,01 | 23,43 | 1,60% | 19.798.380,00 |
| 08.10.2025 | 23,28 | 23,28 | 22,74 | 23,06 | 0,35% | 13.537.594,00 |
| 07.10.2025 | 23,22 | 23,33 | 22,96 | 22,98 | -0,30% | 10.039.252,00 |
| 06.10.2025 | 22,99 | 23,47 | 22,66 | 23,05 | 2,15% | 16.310.102,00 |
| 03.10.2025 | 22,54 | 22,72 | 22,41 | 22,57 | 0,42% | 1.314.143,00 |
| 02.10.2025 | 22,35 | 22,53 | 22,15 | 22,47 | 0,49% | 7.819.485,00 |
| 01.10.2025 | 22,53 | 22,56 | 22,27 | 22,36 | -1,11% | 11.708.614,00 |
| 30.09.2025 | 22,75 | 22,85 | 22,13 | 22,61 | -0,22% | 12.676.456,00 |
| 29.09.2025 | 22,91 | 22,95 | 22,53 | 22,66 | -0,83% | 7.164.299,00 |
| 26.09.2025 | 22,78 | 22,94 | 22,62 | 22,85 | 0,84% | 7.399.331,00 |
| 25.09.2025 | 22,50 | 22,77 | 22,31 | 22,66 | -0,57% | 9.916.980,00 |
| 24.09.2025 | 22,72 | 22,95 | 22,60 | 22,79 | 0,75% | 8.449.759,00 |
| 23.09.2025 | 22,70 | 23,07 | 22,60 | 22,62 | -0,31% | 8.652.386,00 |
| 22.09.2025 | 22,91 | 23,09 | 22,63 | 22,69 | -1,77% | 10.457.792,00 |
| 19.09.2025 | 23,19 | 23,26 | 22,99 | 23,10 | -0,56% | 18.621.067,00 |
| 18.09.2025 | 22,80 | 23,25 | 22,61 | 23,23 | 2,52% | 13.174.631,00 |
| 17.09.2025 | 22,28 | 22,93 | 22,28 | 22,66 | 1,75% | 13.605.211,00 |
| 16.09.2025 | 22,32 | 22,36 | 21,94 | 22,27 | -0,22% | 9.448.799,00 |
| 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 | 22,63 | 22,80 | 22,49 | 22,79 | 1,29% | 11.255.175,00 |
| 03.09.2025 | 22,31 | 22,69 | 22,16 | 22,50 | 0,45% | 10.599.691,00 |
| 02.09.2025 | 22,27 | 22,42 | 22,08 | 22,40 | -0,88% | 11.737.957,00 |
| 29.08.2025 | 22,71 | 22,85 | 22,53 | 22,60 | -0,44% | 9.262.421,00 |
| 28.08.2025 | 22,93 | 22,98 | 22,59 | 22,70 | -0,57% | 11.154.999,00 |
| 27.08.2025 | 22,59 | 22,97 | 22,51 | 22,83 | 0,62% | 16.335.431,00 |
| 26.08.2025 | 22,49 | 22,74 | 22,45 | 22,69 | 0,84% | 11.201.786,00 |
| 25.08.2025 | 22,42 | 22,59 | 22,37 | 22,50 | -0,04% | 8.168.175,00 |
| 22.08.2025 | 22,08 | 22,72 | 21,98 | 22,51 | 2,50% | 14.988.719,00 |
| 21.08.2025 | 21,66 | 22,13 | 21,61 | 21,96 | 0,64% | 9.915.420,00 |
| 20.08.2025 | 21,72 | 21,86 | 21,48 | 21,82 | 0,46% | 8.416.071,00 |
| 19.08.2025 | 21,78 | 22,03 | 21,63 | 21,72 | -1,18% | 8.651.712,00 |
| 18.08.2025 | 21,76 | 22,03 | 21,59 | 21,98 | 0,59% | 8.008.796,00 |