20,345$
-11,62%
Echtzeit-Aktienkurs First Horizon National Corp.
Bid:
Ask:
Aktienkurse zur First Horizon National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,63 | 24,33 | 19,99 | 20,37 | -11,51% | 4.684.368,00 |
| 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 |
| 15.08.2025 | 22,25 | 22,32 | 21,82 | 21,85 | -1,93% | 7.011.407,00 |
| 14.08.2025 | 21,98 | 22,29 | 21,83 | 22,28 | 0,45% | 8.385.547,00 |
| 13.08.2025 | 21,97 | 22,20 | 21,78 | 22,18 | 1,19% | 12.476.498,00 |
| 12.08.2025 | 21,65 | 21,94 | 21,42 | 21,92 | 2,72% | 12.974.329,00 |
| 11.08.2025 | 21,50 | 21,52 | 21,20 | 21,34 | -0,33% | 7.524.267,00 |
| 08.08.2025 | 21,42 | 21,60 | 21,17 | 21,41 | 1,18% | 6.624.005,00 |
| 07.08.2025 | 21,71 | 21,71 | 20,97 | 21,16 | -1,17% | 6.106.311,00 |
| 06.08.2025 | 21,77 | 21,77 | 21,37 | 21,41 | -1,25% | 9.001.958,00 |
| 05.08.2025 | 21,67 | 21,71 | 21,17 | 21,68 | 0,05% | 11.999.921,00 |
| 04.08.2025 | 21,56 | 21,71 | 21,36 | 21,67 | 1,55% | 8.732.847,00 |
| 01.08.2025 | 21,39 | 21,47 | 20,90 | 21,34 | -2,15% | 11.663.920,00 |
| 31.07.2025 | 21,87 | 22,02 | 21,71 | 21,81 | -0,59% | 8.497.753,00 |
| 30.07.2025 | 22,33 | 22,44 | 21,86 | 21,94 | -1,66% | 9.148.063,00 |
| 29.07.2025 | 22,71 | 22,71 | 22,10 | 22,31 | -0,93% | 12.885.443,00 |
| 28.07.2025 | 23,00 | 23,00 | 22,41 | 22,52 | -1,27% | 10.561.693,00 |
| 25.07.2025 | 22,13 | 22,93 | 21,87 | 22,81 | 2,66% | 11.995.900,00 |
| 24.07.2025 | 22,55 | 22,61 | 22,20 | 22,22 | -1,51% | 8.923.695,00 |
| 23.07.2025 | 22,65 | 22,65 | 22,39 | 22,56 | 0,53% | 10.123.659,00 |
| 22.07.2025 | 22,33 | 22,84 | 21,94 | 22,44 | 0,85% | 15.456.557,00 |
| 21.07.2025 | 22,40 | 22,56 | 22,19 | 22,25 | -0,49% | 9.632.274,00 |
| 18.07.2025 | 22,27 | 22,44 | 22,10 | 22,36 | 0,68% | 9.141.986,00 |
| 17.07.2025 | 21,76 | 22,21 | 21,63 | 22,21 | 2,54% | 10.367.845,00 |
| 16.07.2025 | 21,56 | 22,00 | 21,33 | 21,66 | 2,07% | 9.571.685,00 |
| 15.07.2025 | 21,84 | 21,98 | 21,17 | 21,22 | -3,41% | 10.077.269,00 |
| 14.07.2025 | 21,86 | 21,99 | 21,38 | 21,97 | 0,50% | 7.488.764,00 |
| 11.07.2025 | 21,91 | 22,02 | 21,77 | 21,86 | -1,09% | 3.853.603,00 |
| 10.07.2025 | 21,95 | 22,22 | 21,83 | 22,10 | 0,73% | 5.344.548,00 |
| 09.07.2025 | 22,14 | 22,20 | 21,83 | 21,94 | 0,00% | 3.913.790,00 |
| 08.07.2025 | 21,95 | 22,07 | 21,79 | 21,94 | 0,41% | 4.452.477,00 |
| 07.07.2025 | 21,92 | 22,16 | 21,67 | 21,85 | -0,73% | 5.861.218,00 |
| 03.07.2025 | 21,83 | 22,16 | 21,71 | 22,01 | 1,15% | 3.032.215,00 |
| 02.07.2025 | 21,58 | 21,80 | 21,46 | 21,76 | 1,26% | 7.248.258,00 |
| 01.07.2025 | 21,11 | 21,69 | 20,98 | 21,49 | 1,37% | 7.373.482,00 |
| 30.06.2025 | 21,15 | 21,31 | 21,10 | 21,20 | 0,76% | 6.081.748,00 |
| 27.06.2025 | 20,98 | 21,12 | 20,91 | 21,04 | 0,62% | 11.313.695,00 |
| 26.06.2025 | 20,35 | 20,96 | 20,35 | 20,91 | 2,80% | 5.861.810,00 |
| 25.06.2025 | 20,41 | 20,48 | 20,21 | 20,34 | -0,20% | 3.625.000,00 |
| 24.06.2025 | 20,44 | 20,62 | 20,35 | 20,38 | 0,74% | 5.630.918,00 |
| 23.06.2025 | 19,90 | 20,27 | 19,69 | 20,23 | 1,45% | 6.761.278,00 |
| 20.06.2025 | 19,61 | 20,00 | 19,57 | 19,94 | 2,20% | 13.290.149,00 |
| 18.06.2025 | 19,25 | 19,69 | 19,18 | 19,51 | 1,40% | 4.867.512,00 |
| 17.06.2025 | 19,35 | 19,51 | 19,10 | 19,24 | -1,08% | 4.017.786,00 |
| 16.06.2025 | 19,36 | 19,51 | 19,18 | 19,45 | 1,83% | 5.027.034,00 |
| 13.06.2025 | 19,43 | 19,48 | 19,04 | 19,10 | -3,58% | 5.957.699,00 |
| 12.06.2025 | 19,79 | 19,89 | 19,56 | 19,81 | -0,75% | 3.947.389,00 |
| 11.06.2025 | 20,29 | 20,42 | 19,95 | 19,96 | -1,53% | 4.600.534,00 |
| 10.06.2025 | 20,27 | 20,38 | 20,11 | 20,27 | 0,05% | 4.440.875,00 |
| 09.06.2025 | 20,47 | 20,55 | 20,24 | 20,26 | -0,64% | 5.342.496,00 |
| 06.06.2025 | 20,36 | 20,45 | 20,07 | 20,39 | 2,15% | 5.277.405,00 |
| 05.06.2025 | 19,95 | 20,16 | 19,71 | 19,96 | 0,30% | 5.044.625,00 |
| 04.06.2025 | 20,05 | 20,16 | 19,90 | 19,90 | -0,90% | 4.562.257,00 |
| 03.06.2025 | 19,87 | 20,13 | 19,70 | 20,08 | 1,31% | 2.945.908,00 |
| 02.06.2025 | 19,81 | 19,87 | 19,54 | 19,82 | -0,30% | 3.970.487,00 |
| 30.05.2025 | 20,02 | 20,09 | 19,76 | 19,88 | -1,14% | 5.221.733,00 |
| 29.05.2025 | 20,04 | 20,12 | 19,84 | 20,11 | 1,11% | 3.573.649,00 |
| 28.05.2025 | 20,12 | 20,26 | 19,89 | 19,89 | -1,44% | 3.915.302,00 |
| 27.05.2025 | 20,04 | 20,20 | 19,82 | 20,18 | 2,07% | 5.197.059,00 |
| 23.05.2025 | 19,18 | 19,87 | 19,09 | 19,77 | 0,05% | 6.280.892,00 |