15,938$
-0,26%
Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 15,95 | 16,09 | 15,90 | 15,91 | -0,44% | 2.930.648,00 |
| 15.05.2024 | 16,06 | 16,15 | 15,95 | 15,98 | 0,19% | 4.480.024,00 |
| 14.05.2024 | 15,95 | 15,96 | 15,75 | 15,95 | 1,01% | 6.034.375,00 |
| 13.05.2024 | 15,90 | 16,06 | 15,76 | 15,79 | 0,00% | 6.181.149,00 |
| 10.05.2024 | 15,90 | 15,94 | 15,75 | 15,79 | -0,57% | 4.962.110,00 |
| 09.05.2024 | 15,83 | 15,94 | 15,77 | 15,88 | 0,25% | 6.139.968,00 |
| 08.05.2024 | 15,61 | 15,85 | 15,54 | 15,84 | 1,08% | 6.546.283,00 |
| 07.05.2024 | 15,87 | 15,93 | 15,67 | 15,67 | -0,19% | 5.280.185,00 |
| 06.05.2024 | 15,98 | 16,01 | 15,70 | 15,70 | -0,63% | 8.601.007,00 |
| 03.05.2024 | 15,85 | 15,96 | 15,60 | 15,80 | 0,83% | 11.332.061,00 |
| 02.05.2024 | 15,24 | 15,70 | 15,07 | 15,67 | 4,05% | 14.244.504,00 |
| 01.05.2024 | 14,97 | 15,33 | 14,94 | 15,06 | 0,94% | 7.892.361,00 |
| 30.04.2024 | 14,77 | 15,23 | 14,76 | 14,92 | 0,54% | 9.231.093,00 |
| 29.04.2024 | 14,88 | 15,03 | 14,84 | 14,84 | 0,20% | 8.277.013,00 |
| 26.04.2024 | 14,80 | 14,94 | 14,76 | 14,81 | 0,07% | 4.092.646,00 |
| 25.04.2024 | 14,89 | 14,97 | 14,72 | 14,80 | -0,87% | 6.360.824,00 |
| 24.04.2024 | 14,73 | 14,96 | 14,70 | 14,93 | 0,34% | 3.939.751,00 |
| 23.04.2024 | 14,89 | 15,05 | 14,86 | 14,88 | -0,20% | 4.995.410,00 |
| 22.04.2024 | 14,61 | 14,98 | 14,60 | 14,91 | 1,91% | 4.485.787,00 |
| 19.04.2024 | 14,21 | 14,64 | 14,21 | 14,63 | 2,45% | 5.108.422,00 |
| 18.04.2024 | 14,25 | 14,45 | 14,14 | 14,28 | 0,78% | 5.732.163,00 |
| 17.04.2024 | 14,28 | 14,62 | 13,93 | 14,17 | 1,87% | 8.754.656,00 |
| 16.04.2024 | 13,88 | 13,96 | 13,72 | 13,91 | -0,86% | 5.915.077,00 |
| 15.04.2024 | 14,30 | 14,48 | 13,86 | 14,03 | -1,20% | 7.692.013,00 |
| 12.04.2024 | 14,22 | 14,45 | 14,14 | 14,20 | -1,80% | 4.647.998,00 |
| 11.04.2024 | 14,60 | 14,60 | 14,18 | 14,46 | -0,48% | 4.272.059,00 |
| 10.04.2024 | 14,76 | 14,87 | 14,45 | 14,53 | -3,33% | 6.289.224,00 |
| 09.04.2024 | 15,35 | 15,44 | 14,98 | 15,03 | -0,79% | 5.873.166,00 |
| 08.04.2024 | 14,92 | 15,17 | 14,87 | 15,15 | 2,23% | 4.326.034,00 |
| 05.04.2024 | 14,87 | 14,93 | 14,69 | 14,82 | 0,61% | 3.688.048,00 |
| 04.04.2024 | 15,01 | 15,10 | 14,69 | 14,73 | -0,41% | 4.066.197,00 |
| 03.04.2024 | 14,77 | 14,87 | 14,73 | 14,79 | -0,07% | 4.014.906,00 |
| 02.04.2024 | 14,86 | 14,94 | 14,65 | 14,80 | -1,07% | 4.177.851,00 |
| 01.04.2024 | 15,41 | 15,41 | 14,94 | 14,96 | -2,86% | 7.817.990,00 |
| 28.03.2024 | 15,28 | 15,48 | 15,28 | 15,40 | 0,52% | 6.015.911,00 |
| 27.03.2024 | 14,85 | 15,34 | 14,76 | 15,32 | 3,58% | 5.404.193,00 |
| 26.03.2024 | 14,95 | 15,00 | 14,69 | 14,79 | -0,20% | 4.334.786,00 |
| 25.03.2024 | 14,96 | 15,13 | 14,82 | 14,82 | -1,00% | 6.396.945,00 |
| 22.03.2024 | 15,43 | 15,49 | 14,95 | 14,97 | -2,79% | 4.920.786,00 |
| 21.03.2024 | 15,37 | 15,48 | 15,28 | 15,40 | 1,18% | 4.453.974,00 |
| 20.03.2024 | 14,86 | 15,29 | 14,80 | 15,22 | 1,87% | 5.421.086,00 |
| 19.03.2024 | 14,79 | 15,00 | 14,71 | 14,94 | 0,95% | 4.845.471,00 |
| 18.03.2024 | 14,62 | 14,89 | 14,52 | 14,80 | 0,82% | 5.422.754,00 |
| 15.03.2024 | 14,58 | 14,97 | 14,58 | 14,68 | 0,00% | 17.226.852,00 |
| 14.03.2024 | 14,79 | 14,91 | 14,62 | 14,68 | -1,28% | 6.570.167,00 |
| 13.03.2024 | 14,87 | 14,94 | 14,78 | 14,87 | 0,81% | 4.390.821,00 |
| 12.03.2024 | 14,78 | 14,86 | 14,63 | 14,75 | -0,34% | 7.809.256,00 |
| 11.03.2024 | 14,91 | 15,02 | 14,77 | 14,80 | -1,14% | 8.689.778,00 |
| 08.03.2024 | 15,19 | 15,28 | 14,95 | 14,97 | -0,13% | 8.528.940,00 |
| 07.03.2024 | 15,03 | 15,18 | 14,83 | 14,99 | 0,60% | 6.923.126,00 |
| 06.03.2024 | 14,90 | 15,12 | 14,59 | 14,90 | -0,27% | 9.823.126,00 |
| 05.03.2024 | 14,30 | 14,98 | 14,28 | 14,94 | 4,26% | 6.933.855,00 |
| 04.03.2024 | 14,25 | 14,60 | 14,13 | 14,33 | 2,07% | 6.837.479,00 |
| 01.03.2024 | 13,96 | 14,10 | 13,81 | 14,04 | -0,43% | 4.732.610,00 |
| 29.02.2024 | 14,26 | 14,40 | 14,02 | 14,10 | 0,36% | 6.362.367,00 |
| 28.02.2024 | 14,07 | 14,22 | 13,97 | 14,05 | -0,57% | 5.837.727,00 |
| 27.02.2024 | 13,92 | 14,19 | 13,90 | 14,13 | 1,80% | 6.125.923,00 |
| 26.02.2024 | 14,00 | 14,15 | 13,82 | 13,88 | -1,28% | 5.342.264,00 |
| 23.02.2024 | 14,04 | 14,14 | 13,94 | 14,06 | 0,14% | 3.322.967,00 |
| 22.02.2024 | 14,04 | 14,23 | 13,98 | 14,04 | -0,07% | 5.467.136,00 |
| 21.02.2024 | 13,95 | 14,08 | 13,85 | 14,05 | -0,50% | 5.019.908,00 |
| 20.02.2024 | 13,91 | 14,35 | 13,85 | 14,12 | 1,73% | 6.663.764,00 |
| 16.02.2024 | 13,92 | 14,11 | 13,87 | 13,88 | -1,35% | 4.973.021,00 |
| 15.02.2024 | 14,00 | 14,31 | 13,90 | 14,07 | 0,93% | 7.523.064,00 |
| 14.02.2024 | 13,94 | 13,98 | 13,70 | 13,94 | 1,23% | 4.963.691,00 |
| 13.02.2024 | 13,65 | 13,86 | 13,58 | 13,77 | -2,13% | 8.424.354,00 |
| 12.02.2024 | 13,79 | 14,24 | 13,78 | 14,07 | 2,40% | 7.909.821,00 |
| 09.02.2024 | 13,72 | 13,90 | 13,66 | 13,74 | -0,36% | 5.862.734,00 |
| 08.02.2024 | 13,55 | 13,84 | 13,46 | 13,79 | 0,95% | 6.096.109,00 |
| 07.02.2024 | 13,77 | 13,95 | 13,45 | 13,66 | -1,09% | 6.488.226,00 |
| 06.02.2024 | 13,83 | 14,19 | 13,75 | 13,81 | -0,07% | 8.795.193,00 |
| 05.02.2024 | 13,76 | 14,01 | 13,71 | 13,82 | -0,79% | 6.120.273,00 |
| 02.02.2024 | 13,71 | 14,08 | 13,68 | 13,93 | 0,22% | 10.817.304,00 |
| 01.02.2024 | 14,30 | 14,34 | 13,55 | 13,90 | -2,39% | 13.969.006,00 |
| 31.01.2024 | 14,23 | 14,72 | 14,14 | 14,24 | -3,85% | 12.835.756,00 |
| 30.01.2024 | 14,87 | 14,91 | 14,73 | 14,81 | -0,47% | 4.687.024,00 |
| 29.01.2024 | 14,67 | 14,88 | 14,55 | 14,88 | 1,50% | 5.711.282,00 |
| 26.01.2024 | 14,76 | 14,94 | 14,59 | 14,66 | -0,61% | 4.861.142,00 |
| 25.01.2024 | 15,19 | 15,24 | 14,62 | 14,75 | -2,45% | 9.054.451,00 |
| 24.01.2024 | 15,00 | 15,37 | 14,70 | 15,12 | 6,18% | 17.747.661,00 |
| 23.01.2024 | 14,40 | 14,44 | 14,13 | 14,24 | -0,42% | 4.727.086,00 |
| 22.01.2024 | 14,16 | 14,31 | 14,05 | 14,30 | 1,56% | 8.532.300,00 |
| 19.01.2024 | 13,92 | 14,20 | 13,82 | 14,08 | 1,15% | 10.389.655,00 |
| 18.01.2024 | 13,50 | 13,99 | 13,48 | 13,92 | 5,06% | 17.794.479,00 |
| 17.01.2024 | 13,04 | 13,32 | 12,95 | 13,25 | -0,23% | 10.527.448,00 |
| 16.01.2024 | 13,47 | 13,54 | 13,25 | 13,28 | -2,85% | 7.621.304,00 |
| 12.01.2024 | 14,00 | 14,06 | 13,60 | 13,67 | -1,73% | 6.127.967,00 |
| 11.01.2024 | 14,15 | 14,15 | 13,75 | 13,91 | -2,18% | 7.546.423,00 |
| 10.01.2024 | 14,29 | 14,29 | 14,04 | 14,22 | -0,70% | 6.139.666,00 |
| 09.01.2024 | 14,45 | 14,51 | 14,26 | 14,32 | -1,58% | 5.754.833,00 |
| 08.01.2024 | 14,41 | 14,57 | 14,31 | 14,55 | 0,41% | 7.463.184,00 |
| 05.01.2024 | 14,04 | 14,69 | 14,00 | 14,49 | 3,50% | 14.960.840,00 |
| 04.01.2024 | 14,09 | 14,31 | 13,99 | 14,00 | -0,64% | 5.747.736,00 |
| 03.01.2024 | 14,26 | 14,26 | 14,05 | 14,09 | -2,49% | 10.813.566,00 |
| 02.01.2024 | 14,07 | 14,56 | 14,02 | 14,45 | 2,05% | 10.543.111,00 |
| 29.12.2023 | 14,30 | 14,33 | 14,08 | 14,16 | -1,32% | 6.440.766,00 |
| 28.12.2023 | 14,08 | 14,36 | 14,08 | 14,35 | 1,49% | 6.363.043,00 |
| 27.12.2023 | 14,15 | 14,23 | 14,06 | 14,14 | 0,28% | 5.050.905,00 |
| 26.12.2023 | 13,90 | 14,17 | 13,82 | 14,10 | 1,44% | 4.991.868,00 |
| 22.12.2023 | 13,84 | 13,96 | 13,78 | 13,90 | 1,09% | 4.084.182,00 |