Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,76 | 26,94 | 24,81 | 25,47 | -4,89% | - |
| 25.02.2021 | 26,78 | 26,78 | 25,33 | 26,78 | 5,91% | - |
| 24.02.2021 | 26,76 | 26,76 | 25,24 | 25,29 | -0,53% | - |
| 23.02.2021 | 25,24 | 26,01 | 24,09 | 25,42 | -0,08% | - |
| 22.02.2021 | 25,44 | 25,44 | 25,44 | 25,44 | -0,16% | - |
| 19.02.2021 | 26,86 | 26,86 | 24,80 | 25,48 | 0,18% | - |
| 18.02.2021 | 25,56 | 26,77 | 24,11 | 25,44 | -0,27% | - |
| 17.02.2021 | 25,71 | 26,91 | 24,88 | 25,51 | 0,08% | - |
| 16.02.2021 | 25,65 | 26,83 | 24,79 | 25,49 | 2,66% | - |
| 12.02.2021 | 25,54 | 26,89 | 24,16 | 24,83 | -3,40% | - |
| 11.02.2021 | 27,14 | 27,14 | 24,91 | 25,70 | 2,62% | - |
| 10.02.2021 | 25,59 | 27,46 | 24,43 | 25,05 | -0,02% | - |
| 09.02.2021 | 24,98 | 26,28 | 24,24 | 25,05 | -2,11% | - |
| 08.02.2021 | 26,95 | 26,95 | 25,01 | 25,59 | -1,99% | - |
| 05.02.2021 | 25,62 | 26,18 | 25,54 | 26,11 | 2,53% | - |
| 04.02.2021 | 24,82 | 26,04 | 24,82 | 25,47 | 0,10% | - |
| 03.02.2021 | 24,91 | 26,22 | 24,80 | 25,44 | 0,04% | - |
| 02.02.2021 | 27,12 | 27,12 | 24,92 | 25,43 | 2,17% | - |
| 01.02.2021 | 24,96 | 25,58 | 24,03 | 24,89 | -2,74% | - |
| 29.01.2021 | 25,92 | 27,00 | 25,00 | 25,59 | -0,08% | - |
| 28.01.2021 | 25,77 | 26,20 | 25,02 | 25,61 | 0,16% | - |
| 27.01.2021 | 25,62 | 26,31 | 24,90 | 25,57 | -0,70% | - |
| 26.01.2021 | 26,03 | 26,69 | 25,22 | 25,75 | 1,50% | - |
| 25.01.2021 | 25,63 | 25,63 | 25,03 | 25,37 | -2,44% | - |
| 22.01.2021 | 25,10 | 26,06 | 25,10 | 26,01 | -0,13% | - |
| 21.01.2021 | 25,78 | 26,70 | 25,44 | 26,04 | -0,12% | - |
| 20.01.2021 | 25,09 | 26,32 | 25,09 | 26,07 | 0,04% | - |
| 19.01.2021 | 26,06 | 27,64 | 25,16 | 26,06 | -0,46% | - |
| 15.01.2021 | 25,93 | 27,63 | 25,18 | 26,18 | 0,25% | - |
| 14.01.2021 | 25,80 | 26,50 | 25,27 | 26,12 | 1,20% | - |
| 13.01.2021 | 26,64 | 26,64 | 25,08 | 25,81 | 0,43% | - |
| 12.01.2021 | 26,11 | 27,67 | 25,08 | 25,70 | -1,17% | - |
| 11.01.2021 | 26,13 | 26,80 | 25,24 | 26,00 | -0,38% | - |
| 08.01.2021 | 25,72 | 26,74 | 24,52 | 26,10 | -1,95% | - |
| 07.01.2021 | 26,66 | 26,66 | 25,30 | 26,62 | 2,01% | - |
| 06.01.2021 | 26,12 | 27,86 | 25,35 | 26,10 | -1,10% | - |
| 05.01.2021 | 26,21 | 26,89 | 25,59 | 26,39 | -0,32% | - |
| 04.01.2021 | 25,70 | 26,47 | 25,70 | 26,47 | -0,06% | - |
| 31.12.2020 | 26,09 | 27,23 | 25,40 | 26,49 | -0,08% | - |
| 30.12.2020 | 25,79 | 27,18 | 25,73 | 26,51 | 0,66% | - |
| 29.12.2020 | 25,22 | 27,29 | 25,22 | 26,33 | 1,82% | - |
| 28.12.2020 | 26,27 | 27,27 | 25,80 | 25,86 | -8,28% | - |
| 24.12.2020 | 26,40 | 28,20 | 25,83 | 28,20 | 5,66% | - |
| 23.12.2020 | 26,50 | 28,11 | 25,72 | 26,69 | -0,02% | - |
| 22.12.2020 | 26,80 | 27,39 | 26,02 | 26,69 | -0,41% | - |
| 21.12.2020 | 25,90 | 27,36 | 25,86 | 26,80 | 0,19% | - |
| 18.12.2020 | 26,52 | 27,38 | 25,77 | 26,75 | 0,77% | - |
| 17.12.2020 | 25,19 | 27,25 | 25,19 | 26,55 | -1,04% | - |
| 16.12.2020 | 26,33 | 27,28 | 25,09 | 26,83 | 1,25% | - |
| 15.12.2020 | 25,66 | 26,50 | 25,66 | 26,50 | 0,02% | - |
| 14.12.2020 | 26,38 | 26,49 | 25,71 | 26,49 | 0,38% | - |
| 11.12.2020 | 25,07 | 26,48 | 25,07 | 26,39 | -0,11% | - |
| 10.12.2020 | 26,37 | 26,42 | 25,76 | 26,42 | -0,08% | - |
| 09.12.2020 | 26,44 | 26,50 | 25,73 | 26,44 | -0,40% | - |
| 08.12.2020 | 26,01 | 27,12 | 24,75 | 26,55 | 0,28% | - |
| 07.12.2020 | 26,22 | 27,13 | 25,29 | 26,47 | -0,08% | - |
| 04.12.2020 | 26,36 | 26,49 | 26,36 | 26,49 | 0,23% | - |
| 03.12.2020 | 26,35 | 26,43 | 26,30 | 26,43 | -2,44% | - |
| 02.12.2020 | 26,44 | 27,85 | 26,44 | 27,09 | 2,71% | - |
| 01.12.2020 | 26,43 | 26,44 | 25,75 | 26,38 | -0,77% | - |
| 30.11.2020 | 28,01 | 28,01 | 25,82 | 26,58 | -1,50% | - |
| 27.11.2020 | 25,95 | 26,99 | 25,95 | 26,99 | 2,24% | - |
| 25.11.2020 | 27,03 | 27,07 | 26,27 | 26,40 | -0,71% | - |
| 24.11.2020 | 26,67 | 27,28 | 25,93 | 26,59 | 2,19% | - |
| 23.11.2020 | 26,05 | 27,62 | 26,02 | 26,02 | -1,85% | - |
| 20.11.2020 | 25,15 | 26,51 | 25,15 | 26,51 | -0,47% | - |
| 19.11.2020 | 26,63 | 26,63 | 26,63 | 26,63 | 0,09% | - |
| 18.11.2020 | 25,07 | 27,21 | 25,07 | 26,61 | 0,09% | - |
| 17.11.2020 | 26,26 | 27,19 | 25,49 | 26,58 | 1,32% | - |
| 16.11.2020 | 24,37 | 26,68 | 24,37 | 26,24 | 1,37% | - |
| 13.11.2020 | 24,34 | 26,55 | 24,34 | 25,88 | 0,54% | - |
| 12.11.2020 | 25,56 | 26,46 | 25,56 | 25,74 | -0,52% | - |
| 11.11.2020 | 26,11 | 27,31 | 25,71 | 25,88 | -0,56% | - |
| 10.11.2020 | 25,67 | 26,63 | 24,93 | 26,02 | 0,95% | - |
| 09.11.2020 | 24,24 | 26,52 | 24,24 | 25,78 | 0,92% | - |
| 06.11.2020 | 24,26 | 26,40 | 24,26 | 25,54 | -0,83% | - |
| 05.11.2020 | 25,86 | 27,17 | 25,10 | 25,76 | 0,41% | - |
| 04.11.2020 | 25,60 | 26,30 | 25,44 | 25,65 | 0,10% | - |
| 03.11.2020 | 25,32 | 26,21 | 24,12 | 25,63 | 0,77% | - |
| 02.11.2020 | 25,56 | 26,23 | 24,91 | 25,43 | 0,12% | - |
| 30.10.2020 | 25,45 | 26,01 | 24,72 | 25,40 | 0,00% | - |
| 29.10.2020 | 25,51 | 26,02 | 24,80 | 25,40 | -0,24% | - |
| 28.10.2020 | 25,85 | 26,47 | 24,89 | 25,46 | -1,74% | - |
| 27.10.2020 | 25,90 | 26,61 | 25,26 | 25,91 | 3,02% | - |
| 26.10.2020 | 25,95 | 26,71 | 25,15 | 25,15 | -5,66% | - |
| 23.10.2020 | 25,89 | 26,78 | 25,89 | 26,66 | 3,11% | - |
| 22.10.2020 | 25,25 | 26,47 | 25,03 | 25,86 | -0,81% | - |
| 21.10.2020 | 26,69 | 26,73 | 25,19 | 26,07 | -1,96% | - |
| 20.10.2020 | 26,72 | 26,72 | 25,78 | 26,59 | -0,32% | - |
| 19.10.2020 | 27,67 | 27,67 | 25,90 | 26,67 | 1,89% | - |
| 16.10.2020 | 25,57 | 26,77 | 25,52 | 26,18 | -0,06% | - |
| 15.10.2020 | 26,79 | 26,79 | 25,57 | 26,19 | -0,81% | - |
| 14.10.2020 | 25,09 | 26,96 | 25,09 | 26,41 | -0,09% | - |
| 13.10.2020 | 25,06 | 26,95 | 25,06 | 26,43 | 2,11% | - |
| 12.10.2020 | 25,06 | 26,57 | 25,06 | 25,89 | -2,38% | - |
| 09.10.2020 | 25,06 | 27,07 | 25,06 | 26,52 | 1,13% | - |
| 08.10.2020 | 24,74 | 27,22 | 24,74 | 26,22 | -0,78% | - |
| 07.10.2020 | 25,93 | 27,04 | 24,59 | 26,43 | 0,96% | - |
| 06.10.2020 | 24,66 | 26,96 | 24,66 | 26,18 | 2,81% | - |
| 05.10.2020 | 25,81 | 26,86 | 25,22 | 25,46 | -1,81% | - |