Echtzeit-Aktienkurs First Horizon National Corp.
Bid:
Ask:
Aktienkurse zur First Horizon National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,90 | 16,54 | 15,89 | 16,20 | -1,01% | - |
| 25.02.2021 | 16,84 | 16,84 | 0,00 | 16,36 | -3,91% | - |
| 24.02.2021 | 16,69 | 17,14 | 0,00 | 17,03 | 1,95% | - |
| 23.02.2021 | 16,72 | 16,78 | 16,45 | 16,70 | 0,66% | - |
| 22.02.2021 | 16,66 | 16,92 | 16,55 | 16,59 | 1,13% | - |
| 19.02.2021 | 16,05 | 16,45 | 16,04 | 16,41 | 4,49% | - |
| 18.02.2021 | 15,73 | 15,80 | 15,56 | 15,70 | -1,60% | - |
| 17.02.2021 | 16,00 | 16,06 | 0,00 | 15,96 | -1,02% | - |
| 16.02.2021 | 16,04 | 16,27 | 16,04 | 16,12 | 3,17% | - |
| 12.02.2021 | 15,78 | 15,83 | 15,45 | 15,63 | 1,17% | - |
| 11.02.2021 | 15,72 | 15,77 | 0,00 | 15,45 | -1,12% | - |
| 10.02.2021 | 15,65 | 15,92 | 0,00 | 15,62 | -0,67% | - |
| 09.02.2021 | 15,67 | 15,73 | 15,54 | 15,73 | 1,42% | - |
| 08.02.2021 | 15,43 | 15,58 | 15,40 | 15,51 | 2,34% | - |
| 05.02.2021 | 15,24 | 15,41 | 15,15 | 15,15 | -0,30% | - |
| 04.02.2021 | 15,15 | 15,29 | 15,05 | 15,20 | 3,26% | - |
| 03.02.2021 | 14,59 | 14,72 | 14,48 | 14,72 | 2,08% | - |
| 02.02.2021 | 14,34 | 14,52 | 14,28 | 14,42 | 2,78% | - |
| 01.02.2021 | 13,77 | 14,04 | 13,75 | 14,03 | 0,94% | - |
| 29.01.2021 | 14,18 | 14,21 | 13,76 | 13,90 | -2,11% | - |
| 28.01.2021 | 13,99 | 14,27 | 13,99 | 14,20 | 3,61% | - |
| 27.01.2021 | 13,80 | 13,90 | 13,66 | 13,70 | -2,11% | - |
| 26.01.2021 | 14,33 | 14,33 | 14,00 | 14,00 | -3,12% | - |
| 25.01.2021 | 14,22 | 14,48 | 13,90 | 14,45 | -1,03% | - |
| 22.01.2021 | 14,45 | 14,61 | 14,21 | 14,60 | 1,71% | - |
| 21.01.2021 | 14,45 | 14,49 | 14,21 | 14,35 | -2,35% | - |
| 20.01.2021 | 14,85 | 14,95 | 14,66 | 14,70 | -2,59% | - |
| 19.01.2021 | 14,95 | 15,13 | 14,94 | 15,09 | 0,20% | - |
| 15.01.2021 | 14,93 | 15,23 | 14,89 | 15,06 | -2,53% | - |
| 14.01.2021 | 15,20 | 15,48 | 15,07 | 15,45 | 3,76% | - |
| 13.01.2021 | 15,00 | 15,04 | 14,81 | 14,89 | -2,17% | - |
| 12.01.2021 | 15,14 | 15,29 | 15,11 | 15,22 | 1,94% | - |
| 11.01.2021 | 14,86 | 15,05 | 14,84 | 14,93 | 0,81% | - |
| 08.01.2021 | 14,75 | 14,98 | 14,53 | 14,81 | -1,00% | - |
| 07.01.2021 | 15,05 | 15,11 | 14,91 | 14,96 | 4,54% | - |
| 06.01.2021 | 14,30 | 14,50 | 14,15 | 14,31 | 8,95% | - |
| 05.01.2021 | 12,95 | 13,36 | 12,87 | 13,13 | 2,14% | - |
| 04.01.2021 | 12,81 | 12,88 | 12,56 | 12,86 | 0,71% | - |
| 31.12.2020 | 12,76 | 12,89 | 12,76 | 12,77 | -0,16% | - |
| 30.12.2020 | 12,82 | 12,85 | 12,68 | 12,79 | 1,87% | - |
| 29.12.2020 | 12,57 | 12,63 | 12,51 | 12,55 | -0,95% | - |
| 28.12.2020 | 12,68 | 12,69 | 12,67 | 12,67 | -0,39% | - |
| 24.12.2020 | 12,56 | 12,72 | 12,36 | 12,72 | -0,04% | - |
| 23.12.2020 | 12,55 | 12,79 | 12,53 | 12,73 | 3,58% | - |
| 22.12.2020 | 12,54 | 12,54 | 12,27 | 12,29 | -0,73% | - |
| 21.12.2020 | 12,19 | 12,40 | 12,18 | 12,38 | -4,18% | - |
| 18.12.2020 | 12,35 | 12,92 | 12,35 | 12,92 | 2,58% | - |
| 17.12.2020 | 12,79 | 12,80 | 12,59 | 12,59 | -2,44% | - |
| 16.12.2020 | 12,80 | 12,97 | 12,79 | 12,91 | 0,62% | - |
| 15.12.2020 | 12,75 | 12,95 | 12,72 | 12,83 | 0,87% | - |
| 14.12.2020 | 12,90 | 12,91 | 12,65 | 12,72 | -0,78% | - |
| 11.12.2020 | 12,86 | 12,92 | 12,71 | 12,82 | -1,31% | - |
| 10.12.2020 | 12,82 | 13,04 | 12,80 | 12,99 | -1,22% | - |
| 09.12.2020 | 13,32 | 13,32 | 13,05 | 13,15 | 0,11% | - |
| 08.12.2020 | 13,12 | 13,44 | 12,78 | 13,13 | 2,14% | - |
| 07.12.2020 | 13,05 | 13,19 | 12,86 | 12,86 | -3,74% | - |
| 04.12.2020 | 13,18 | 13,36 | 12,98 | 13,36 | 4,13% | - |
| 03.12.2020 | 12,85 | 13,00 | 12,80 | 12,83 | -0,66% | - |
| 02.12.2020 | 12,78 | 12,94 | 12,72 | 12,91 | 2,26% | - |
| 01.12.2020 | 12,77 | 12,80 | 12,52 | 12,63 | 2,48% | - |
| 30.11.2020 | 12,22 | 12,32 | 12,04 | 12,32 | -5,12% | - |
| 27.11.2020 | 12,68 | 13,01 | 12,53 | 12,99 | 0,43% | - |
| 25.11.2020 | 12,85 | 13,07 | 12,80 | 12,93 | -0,96% | - |
| 24.11.2020 | 12,94 | 13,12 | 12,88 | 13,06 | 6,27% | - |
| 23.11.2020 | 12,24 | 12,39 | 12,24 | 12,29 | 2,67% | - |
| 20.11.2020 | 12,10 | 12,10 | 11,89 | 11,97 | -1,52% | - |
| 19.11.2020 | 12,00 | 12,21 | 11,98 | 12,15 | 0,29% | - |
| 18.11.2020 | 12,44 | 12,59 | 12,09 | 12,12 | -2,73% | - |
| 17.11.2020 | 12,43 | 12,46 | 12,43 | 12,46 | 0,65% | - |
| 16.11.2020 | 12,37 | 12,50 | 12,20 | 12,38 | 4,92% | - |
| 13.11.2020 | 11,80 | 11,80 | 11,80 | 11,80 | 3,97% | - |
| 12.11.2020 | 11,31 | 11,52 | 11,21 | 11,35 | -3,32% | - |
| 11.11.2020 | 11,56 | 11,74 | 0,00 | 11,74 | -1,84% | - |
| 10.11.2020 | 12,15 | 12,23 | 0,00 | 11,96 | -0,50% | - |
| 09.11.2020 | 12,02 | 12,02 | 12,02 | 12,02 | 12,45% | - |
| 06.11.2020 | 11,02 | 11,09 | 10,60 | 10,69 | -2,64% | - |
| 05.11.2020 | 10,65 | 11,10 | 10,64 | 10,98 | 5,68% | - |
| 04.11.2020 | 10,41 | 10,68 | 10,36 | 10,39 | -5,29% | - |
| 03.11.2020 | 10,97 | 10,97 | 10,97 | 10,97 | 2,05% | - |
| 02.11.2020 | 0,00 | 10,80 | 0,00 | 10,75 | 3,77% | - |
| 30.10.2020 | 10,36 | 10,44 | 10,21 | 10,36 | -0,29% | - |
| 29.10.2020 | 9,97 | 10,41 | 9,93 | 10,39 | 3,90% | - |
| 28.10.2020 | 10,05 | 10,25 | 9,89 | 10,00 | -1,72% | - |
| 27.10.2020 | 10,17 | 10,17 | 10,17 | 10,17 | -5,17% | - |
| 26.10.2020 | 10,81 | 10,84 | 10,62 | 10,73 | -3,29% | - |
| 23.10.2020 | 11,15 | 11,31 | 10,79 | 11,09 | -3,23% | - |
| 22.10.2020 | 11,00 | 11,48 | 10,99 | 11,46 | 5,62% | - |
| 21.10.2020 | 10,93 | 10,98 | 10,76 | 10,85 | 0,42% | - |
| 20.10.2020 | 10,82 | 10,99 | 10,74 | 10,81 | 3,05% | - |
| 19.10.2020 | 10,63 | 10,69 | 10,49 | 10,49 | -0,29% | - |
| 16.10.2020 | 10,46 | 10,65 | 10,38 | 10,52 | -0,57% | - |
| 15.10.2020 | 10,31 | 10,60 | 10,30 | 10,58 | 2,08% | - |
| 14.10.2020 | 10,59 | 10,61 | 10,36 | 10,36 | -2,31% | - |
| 13.10.2020 | 10,78 | 10,86 | 10,57 | 10,61 | -2,71% | - |
| 12.10.2020 | 10,90 | 10,90 | 10,90 | 10,90 | 1,54% | - |
| 09.10.2020 | 10,96 | 10,98 | 10,69 | 10,74 | -0,83% | - |
| 08.10.2020 | 10,82 | 10,90 | 10,70 | 10,83 | 1,41% | - |
| 07.10.2020 | 10,74 | 10,82 | 10,45 | 10,68 | 2,89% | - |
| 06.10.2020 | 10,46 | 10,88 | 10,29 | 10,38 | -0,19% | - |
| 05.10.2020 | 0,00 | 10,40 | 0,00 | 10,40 | 4,52% | - |