20,830$
-3,30%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,73 | 21,74 | 20,80 | 20,83 | -3,30% | 8.457.269,00 |
| 20.02.2025 | 22,08 | 22,15 | 21,38 | 21,54 | -2,62% | 4.240.782,00 |
| 19.02.2025 | 21,98 | 22,29 | 21,86 | 22,12 | -0,23% | 3.939.734,00 |
| 18.02.2025 | 22,14 | 22,24 | 22,01 | 22,17 | 0,32% | 3.307.638,00 |
| 14.02.2025 | 21,99 | 22,38 | 21,99 | 22,10 | 0,50% | 2.806.273,00 |
| 13.02.2025 | 22,15 | 22,24 | 21,79 | 21,99 | -0,72% | 4.340.348,00 |
| 12.02.2025 | 22,18 | 22,37 | 22,00 | 22,15 | -1,25% | 4.866.055,00 |
| 11.02.2025 | 22,00 | 22,44 | 21,96 | 22,43 | 1,59% | 4.172.552,00 |
| 10.02.2025 | 22,35 | 22,36 | 21,90 | 22,08 | -0,99% | 6.741.201,00 |
| 07.02.2025 | 22,37 | 22,43 | 21,98 | 22,30 | -0,40% | 5.411.286,00 |
| 06.02.2025 | 22,18 | 22,39 | 21,99 | 22,39 | 1,59% | 7.266.279,00 |
| 05.02.2025 | 21,91 | 22,09 | 21,63 | 22,04 | 1,24% | 4.104.787,00 |
| 04.02.2025 | 21,48 | 21,94 | 21,48 | 21,77 | 1,30% | 4.825.723,00 |
| 03.02.2025 | 21,32 | 21,68 | 21,07 | 21,49 | -1,83% | 4.498.665,00 |
| 31.01.2025 | 21,94 | 22,11 | 21,69 | 21,89 | -0,23% | 6.420.412,00 |
| 30.01.2025 | 21,86 | 22,10 | 21,67 | 21,94 | 2,05% | 5.531.438,00 |
| 29.01.2025 | 21,26 | 22,03 | 21,19 | 21,50 | 0,99% | 9.960.530,00 |
| 28.01.2025 | 21,20 | 21,32 | 20,93 | 21,29 | 0,42% | 6.326.242,00 |
| 27.01.2025 | 21,05 | 21,42 | 20,92 | 21,20 | 0,57% | 4.252.224,00 |
| 24.01.2025 | 20,84 | 21,31 | 20,72 | 21,08 | 0,81% | 6.283.824,00 |
| 23.01.2025 | 20,86 | 21,21 | 20,82 | 20,91 | -0,38% | 6.369.016,00 |
| 22.01.2025 | 21,31 | 21,46 | 20,99 | 20,99 | -1,96% | 6.942.923,00 |
| 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 |