16,210$
-5,81%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,48 | 16,48 | 15,19 | 16,21 | -5,81% | 11.098.803,00 |
| 03.04.2025 | 18,79 | 18,79 | 17,19 | 17,21 | -12,42% | 7.629.065,00 |
| 02.04.2025 | 18,94 | 19,66 | 18,93 | 19,65 | 2,66% | 4.429.805,00 |
| 01.04.2025 | 19,31 | 19,41 | 18,84 | 19,14 | -1,44% | 4.150.035,00 |
| 31.03.2025 | 18,93 | 19,47 | 18,83 | 19,42 | 0,99% | 5.015.282,00 |
| 28.03.2025 | 19,17 | 19,55 | 18,95 | 19,23 | -0,26% | 5.246.993,00 |
| 27.03.2025 | 19,56 | 19,69 | 19,28 | 19,28 | -1,63% | 2.813.869,00 |
| 26.03.2025 | 19,84 | 20,06 | 19,48 | 19,60 | -0,86% | 3.114.849,00 |
| 25.03.2025 | 19,62 | 19,97 | 19,57 | 19,77 | 0,56% | 3.895.077,00 |
| 24.03.2025 | 19,66 | 19,69 | 19,42 | 19,66 | 1,92% | 4.024.826,00 |
| 21.03.2025 | 19,07 | 19,32 | 18,86 | 19,29 | 0,36% | 11.623.348,00 |
| 20.03.2025 | 18,94 | 19,48 | 18,94 | 19,22 | -0,05% | 4.232.122,00 |
| 19.03.2025 | 18,84 | 19,38 | 18,75 | 19,23 | 2,18% | 4.603.702,00 |
| 18.03.2025 | 18,85 | 18,92 | 18,59 | 18,82 | -0,16% | 4.821.364,00 |
| 17.03.2025 | 19,02 | 19,14 | 18,77 | 18,85 | -0,95% | 5.070.754,00 |
| 14.03.2025 | 18,64 | 19,04 | 18,54 | 19,03 | 3,09% | 5.047.378,00 |
| 13.03.2025 | 18,84 | 18,85 | 18,43 | 18,46 | -1,44% | 6.455.123,00 |
| 12.03.2025 | 18,65 | 18,95 | 18,37 | 18,73 | 2,97% | 9.643.895,00 |
| 11.03.2025 | 17,73 | 18,46 | 17,66 | 18,19 | 2,77% | 13.091.363,00 |
| 10.03.2025 | 18,55 | 18,57 | 17,51 | 17,70 | -6,25% | 12.966.901,00 |
| 07.03.2025 | 19,11 | 19,29 | 18,55 | 18,88 | -1,82% | 13.170.357,00 |
| 06.03.2025 | 19,55 | 19,64 | 19,01 | 19,23 | -3,07% | 11.085.045,00 |
| 05.03.2025 | 20,00 | 20,13 | 19,36 | 19,84 | -0,85% | 8.773.552,00 |
| 04.03.2025 | 20,66 | 20,66 | 19,48 | 20,01 | -4,30% | 9.039.898,00 |
| 03.03.2025 | 21,59 | 21,77 | 20,65 | 20,91 | -2,92% | 7.543.341,00 |
| 28.02.2025 | 21,12 | 21,56 | 21,05 | 21,54 | 2,47% | 6.072.454,00 |
| 27.02.2025 | 21,08 | 21,34 | 20,90 | 21,02 | 0,33% | 3.732.905,00 |
| 26.02.2025 | 20,78 | 21,23 | 20,77 | 20,95 | 1,35% | 5.630.522,00 |
| 25.02.2025 | 20,75 | 20,97 | 20,37 | 20,67 | 0,00% | 6.674.111,00 |
| 24.02.2025 | 20,95 | 21,01 | 20,40 | 20,67 | -0,77% | 5.346.210,00 |
| 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 |