13,650€
2,63%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 13,30 | 13,55 | 13,25 | 13,40 | 0,75% | - |
| 17.04.2024 | 13,10 | 13,70 | 13,10 | 13,30 | 1,53% | - |
| 16.04.2024 | 13,20 | 13,30 | 12,90 | 13,10 | -0,76% | - |
| 15.04.2024 | 13,40 | 13,60 | 13,05 | 13,20 | -0,75% | - |
| 12.04.2024 | 13,50 | 13,60 | 13,30 | 13,30 | -1,48% | - |
| 11.04.2024 | 13,50 | 13,60 | 13,25 | 13,50 | -0,37% | - |
| 10.04.2024 | 13,85 | 13,90 | 13,45 | 13,55 | -2,17% | 2,00 |
| 09.04.2024 | 13,95 | 14,40 | 13,80 | 13,85 | -0,72% | 1.094,00 |
| 08.04.2024 | 13,70 | 13,95 | 13,65 | 13,95 | 2,20% | - |
| 05.04.2024 | 13,70 | 13,90 | 13,60 | 13,65 | 0,37% | - |
| 04.04.2024 | 13,65 | 13,90 | 13,55 | 13,60 | -0,37% | - |
| 03.04.2024 | 13,70 | 13,80 | 13,60 | 13,65 | -0,36% | - |
| 02.04.2024 | 13,90 | 14,00 | 13,60 | 13,70 | -5,84% | - |
| 28.03.2024 | 14,35 | 14,55 | 13,85 | 14,55 | 2,83% | - |
| 27.03.2024 | 13,90 | 14,15 | 13,65 | 14,15 | 2,17% | 62,00 |
| 26.03.2024 | 13,90 | 14,00 | 13,60 | 13,85 | 1,09% | - |
| 25.03.2024 | 14,05 | 14,05 | 13,70 | 13,70 | -2,84% | 62,00 |
| 22.03.2024 | 14,25 | 14,35 | 13,85 | 14,10 | -0,70% | - |
| 21.03.2024 | 13,95 | 14,20 | 13,95 | 14,20 | 1,79% | 62,00 |
| 20.03.2024 | 13,75 | 14,00 | 13,65 | 13,95 | 1,45% | - |
| 19.03.2024 | 13,65 | 13,80 | 13,55 | 13,75 | 0,73% | - |
| 18.03.2024 | 13,55 | 13,70 | 13,35 | 13,65 | 1,49% | - |
| 15.03.2024 | 13,45 | 13,75 | 13,35 | 13,45 | -0,37% | - |
| 14.03.2024 | 13,45 | 13,65 | 13,45 | 13,50 | -0,74% | 38,00 |
| 13.03.2024 | 13,45 | 13,65 | 13,45 | 13,60 | 1,12% | - |
| 12.03.2024 | 13,55 | 13,60 | 13,45 | 13,45 | -0,74% | 13,00 |
| 11.03.2024 | 13,70 | 13,75 | 13,55 | 13,55 | -1,09% | 579,00 |
| 08.03.2024 | 13,70 | 13,95 | 13,55 | 13,70 | 0,00% | - |
| 07.03.2024 | 13,65 | 13,90 | 13,55 | 13,70 | 0,37% | - |
| 06.03.2024 | 13,75 | 13,90 | 13,35 | 13,65 | -0,73% | 100,00 |
| 05.03.2024 | 13,20 | 13,80 | 13,15 | 13,75 | 4,56% | - |
| 04.03.2024 | 12,90 | 13,45 | 12,90 | 13,15 | 1,54% | - |
| 01.03.2024 | 12,95 | 13,00 | 12,55 | 12,95 | -0,77% | 626,00 |
| 29.02.2024 | 12,95 | 13,25 | 12,90 | 13,05 | 0,77% | - |
| 28.02.2024 | 13,05 | 13,15 | 12,90 | 12,95 | -0,77% | - |
| 27.02.2024 | 12,80 | 13,05 | 12,75 | 13,05 | 1,56% | - |
| 26.02.2024 | 13,00 | 13,05 | 12,75 | 12,85 | -1,15% | - |
| 23.02.2024 | 13,00 | 13,05 | 12,85 | 13,00 | 0,39% | 250,00 |
| 22.02.2024 | 13,00 | 13,15 | 12,95 | 12,95 | 0,00% | - |
| 21.02.2024 | 13,05 | 13,10 | 12,85 | 12,95 | -0,77% | - |
| 20.02.2024 | 12,85 | 13,25 | 12,75 | 13,05 | 1,56% | - |
| 19.02.2024 | 12,90 | 12,90 | 12,85 | 12,85 | -0,39% | - |
| 16.02.2024 | 13,05 | 13,10 | 12,85 | 12,90 | -1,15% | - |
| 15.02.2024 | 13,00 | 13,25 | 12,90 | 13,05 | 0,77% | - |
| 14.02.2024 | 12,85 | 13,05 | 12,75 | 12,95 | 0,78% | 221,00 |
| 13.02.2024 | 13,05 | 13,15 | 12,65 | 12,85 | -1,53% | 38,00 |
| 12.02.2024 | 12,75 | 13,20 | 12,70 | 13,05 | 2,35% | - |
| 09.02.2024 | 12,80 | 12,90 | 12,65 | 12,75 | 0,00% | - |
| 08.02.2024 | 12,65 | 12,85 | 12,55 | 12,75 | 0,79% | 50,00 |
| 07.02.2024 | 12,85 | 12,95 | 12,40 | 12,65 | -1,56% | 200,00 |
| 06.02.2024 | 12,85 | 13,20 | 12,75 | 12,85 | 0,00% | - |
| 05.02.2024 | 12,90 | 13,05 | 12,75 | 12,85 | -0,39% | - |
| 02.02.2024 | 12,80 | 13,05 | 12,65 | 12,90 | 0,78% | - |
| 01.02.2024 | 13,20 | 13,35 | 12,50 | 12,80 | -2,66% | - |
| 31.01.2024 | 13,70 | 13,70 | 12,95 | 13,15 | -3,66% | 200,00 |
| 30.01.2024 | 13,70 | 13,80 | 13,60 | 13,65 | -0,36% | 7,00 |
| 29.01.2024 | 13,50 | 13,75 | 13,45 | 13,70 | 1,11% | - |
| 26.01.2024 | 13,60 | 13,75 | 13,45 | 13,55 | -0,73% | - |
| 25.01.2024 | 13,90 | 14,10 | 13,50 | 13,65 | -1,44% | 299,00 |
| 24.01.2024 | 13,50 | 14,05 | 13,35 | 13,85 | 5,32% | 587,00 |
| 23.01.2024 | 13,10 | 13,30 | 13,05 | 13,15 | 0,38% | - |
| 22.01.2024 | 13,00 | 13,20 | 12,90 | 13,10 | 1,55% | 403,00 |
| 19.01.2024 | 12,80 | 13,05 | 12,75 | 12,90 | 0,78% | - |
| 18.01.2024 | 12,15 | 12,85 | 12,15 | 12,80 | 5,35% | 100,00 |
| 17.01.2024 | 12,20 | 12,25 | 11,95 | 12,15 | 0,00% | - |
| 16.01.2024 | 12,55 | 12,55 | 12,15 | 12,15 | -2,80% | - |
| 15.01.2024 | 12,50 | 12,50 | 12,45 | 12,50 | -0,40% | - |
| 12.01.2024 | 12,65 | 12,85 | 12,40 | 12,55 | -1,57% | 186,00 |
| 11.01.2024 | 12,95 | 13,00 | 12,55 | 12,75 | -1,54% | 25,00 |
| 10.01.2024 | 13,10 | 13,20 | 12,80 | 12,95 | -1,15% | - |
| 09.01.2024 | 13,25 | 13,30 | 13,05 | 13,10 | -1,13% | 500,00 |
| 08.01.2024 | 13,25 | 13,35 | 13,05 | 13,25 | 0,00% | - |
| 05.01.2024 | 12,90 | 13,40 | 12,70 | 13,25 | 3,11% | - |
| 04.01.2024 | 12,90 | 13,05 | 12,80 | 12,85 | -0,39% | - |
| 03.01.2024 | 13,20 | 13,20 | 12,85 | 12,90 | -2,64% | 50,00 |
| 02.01.2024 | 12,85 | 13,25 | 12,75 | 13,25 | 1,92% | - |
| 29.12.2023 | 13,00 | 13,10 | 12,90 | 13,00 | 0,39% | 3,00 |
| 28.12.2023 | 12,70 | 12,95 | 12,65 | 12,95 | 1,57% | - |
| 27.12.2023 | 12,80 | 12,90 | 12,65 | 12,75 | 1,19% | 3,00 |
| 22.12.2023 | 12,45 | 12,65 | 12,40 | 12,60 | 0,40% | - |
| 21.12.2023 | 12,55 | 12,75 | 12,35 | 12,55 | 0,00% | - |
| 20.12.2023 | 12,75 | 12,85 | 12,45 | 12,55 | -1,18% | - |
| 19.12.2023 | 12,45 | 12,75 | 12,35 | 12,70 | 1,60% | 200,00 |
| 18.12.2023 | 12,65 | 12,85 | 12,45 | 12,50 | -1,19% | 200,00 |
| 15.12.2023 | 12,80 | 13,10 | 12,55 | 12,65 | -1,56% | 200,00 |
| 14.12.2023 | 12,75 | 13,20 | 12,75 | 12,85 | 0,00% | 309,00 |
| 13.12.2023 | 12,40 | 12,95 | 12,35 | 12,85 | 4,05% | 30,00 |
| 12.12.2023 | 12,55 | 12,60 | 12,35 | 12,35 | -1,98% | - |
| 11.12.2023 | 12,65 | 12,95 | 12,55 | 12,60 | -0,40% | - |
| 08.12.2023 | 12,45 | 12,75 | 12,40 | 12,65 | 1,61% | 28,00 |
| 07.12.2023 | 12,45 | 12,65 | 12,25 | 12,45 | 0,00% | - |
| 06.12.2023 | 12,60 | 12,95 | 12,45 | 12,45 | -0,80% | 25,00 |
| 05.12.2023 | 12,40 | 12,85 | 12,35 | 12,55 | 0,80% | - |
| 04.12.2023 | 12,25 | 12,55 | 12,15 | 12,45 | 1,63% | 3.125,00 |
| 01.12.2023 | 11,75 | 12,25 | 11,65 | 12,25 | 4,26% | 121,00 |
| 30.11.2023 | 11,55 | 11,85 | 11,35 | 11,75 | 1,73% | - |
| 29.11.2023 | 11,05 | 11,65 | 11,00 | 11,55 | 4,52% | 75,00 |
| 28.11.2023 | 11,05 | 11,05 | 10,85 | 11,05 | 0,00% | - |
| 27.11.2023 | 11,05 | 11,15 | 10,85 | 11,05 | -0,45% | - |
| 24.11.2023 | 11,15 | 11,15 | 10,95 | 11,10 | -0,45% | - |