Echtzeit-Aktienkurs First Horizon Corp
Bid:
Ask:
Aktienkurse zur First Horizon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2021 | 25,01 | 25,01 | 24,99 | 24,99 | -0,08% | 793,00 |
| 08.07.2021 | 25,02 | 25,02 | 24,99 | 25,01 | -0,04% | 9.185,00 |
| 07.07.2021 | 25,02 | 25,03 | 24,99 | 25,02 | 0,00% | 21.013,00 |
| 06.07.2021 | 25,01 | 25,02 | 25,00 | 25,02 | 0,08% | 9.163,00 |
| 02.07.2021 | 25,01 | 25,01 | 25,00 | 25,00 | -0,04% | 11.183,00 |
| 01.07.2021 | 25,01 | 25,01 | 25,00 | 25,01 | 0,00% | 2.346,00 |
| 30.06.2021 | 25,01 | 25,01 | 24,99 | 25,01 | 0,08% | 9.066,00 |
| 29.06.2021 | 25,00 | 25,01 | 24,99 | 24,99 | -0,01% | 4.717,00 |
| 28.06.2021 | 24,98 | 25,00 | 24,98 | 24,99 | -0,03% | 8.571,00 |
| 25.06.2021 | 24,98 | 25,01 | 24,98 | 25,00 | 0,04% | 5.786,00 |
| 24.06.2021 | 25,01 | 25,01 | 24,98 | 24,99 | -1,81% | 27.764,00 |
| 23.06.2021 | 25,39 | 25,45 | 25,38 | 25,45 | 0,24% | 20.106,00 |
| 22.06.2021 | 25,39 | 25,39 | 25,38 | 25,39 | 0,00% | 7.543,00 |
| 21.06.2021 | 25,37 | 25,39 | 25,36 | 25,39 | 0,08% | 8.769,00 |
| 18.06.2021 | 25,37 | 25,38 | 25,36 | 25,37 | 0,04% | 9.095,00 |
| 17.06.2021 | 25,37 | 25,37 | 25,36 | 25,36 | 0,00% | 4.553,00 |
| 16.06.2021 | 25,38 | 25,38 | 25,36 | 25,36 | 0,00% | 9.693,00 |
| 15.06.2021 | 25,38 | 25,38 | 25,36 | 25,36 | -0,04% | 5.954,00 |
| 14.06.2021 | 25,38 | 25,38 | 25,36 | 25,37 | -0,04% | 10.158,00 |
| 11.06.2021 | 25,36 | 25,38 | 25,36 | 25,38 | 0,07% | 13.091,00 |
| 10.06.2021 | 25,35 | 25,36 | 25,35 | 25,36 | -0,03% | 2.370,00 |
| 09.06.2021 | 25,36 | 25,37 | 25,35 | 25,37 | 0,08% | 2.367,00 |
| 08.06.2021 | 25,35 | 25,37 | 25,35 | 25,35 | 0,00% | 14.936,00 |
| 07.06.2021 | 25,36 | 25,38 | 25,35 | 25,35 | 0,00% | 4.095,00 |
| 04.06.2021 | 25,36 | 25,36 | 25,34 | 25,35 | -0,08% | 7.461,00 |
| 03.06.2021 | 25,35 | 25,38 | 25,34 | 25,37 | -0,04% | 6.963,00 |
| 02.06.2021 | 25,35 | 25,38 | 25,35 | 25,38 | 0,08% | 1.501,00 |
| 01.06.2021 | 25,36 | 25,36 | 25,34 | 25,36 | 0,00% | 1.696,00 |
| 28.05.2021 | 25,34 | 25,36 | 25,34 | 25,36 | 0,07% | 3.172,00 |
| 27.05.2021 | 25,34 | 25,34 | 25,33 | 25,34 | 0,04% | 835,00 |
| 26.05.2021 | 25,33 | 25,34 | 25,33 | 25,33 | -0,08% | 5.251,00 |
| 25.05.2021 | 25,33 | 25,35 | 25,33 | 25,35 | 0,00% | 4.600,00 |
| 24.05.2021 | 25,39 | 25,39 | 25,34 | 25,35 | 0,08% | 2.289,00 |
| 21.05.2021 | 25,33 | 25,34 | 25,33 | 25,33 | 0,04% | 5.936,00 |
| 20.05.2021 | 25,33 | 25,33 | 25,32 | 25,32 | 0,00% | 2.200,00 |
| 19.05.2021 | 25,32 | 25,35 | 25,32 | 25,32 | 0,00% | 3.295,00 |
| 18.05.2021 | 25,33 | 25,34 | 25,32 | 25,32 | -0,12% | 4.533,00 |
| 17.05.2021 | 25,33 | 25,35 | 25,33 | 25,35 | 0,12% | 11.736,00 |
| 14.05.2021 | 25,34 | 25,34 | 25,32 | 25,32 | -0,16% | 4.551,00 |
| 13.05.2021 | 25,32 | 25,38 | 25,32 | 25,36 | 0,00% | 5.468,00 |
| 12.05.2021 | 25,34 | 25,38 | 25,32 | 25,36 | 0,12% | 8.628,00 |
| 11.05.2021 | 25,34 | 25,34 | 25,33 | 25,33 | -0,08% | 5.820,00 |
| 10.05.2021 | 25,39 | 25,39 | 25,33 | 25,35 | -0,16% | 6.978,00 |
| 07.05.2021 | 25,33 | 25,39 | 25,33 | 25,39 | 0,20% | 7.097,00 |
| 06.05.2021 | 25,34 | 25,39 | 25,33 | 25,34 | -0,05% | 3.856,00 |
| 05.05.2021 | 25,33 | 25,37 | 25,34 | 25,35 | 0,08% | 2.494,00 |
| 04.05.2021 | 25,33 | 25,37 | 25,33 | 25,33 | -0,21% | 1.911,00 |
| 03.05.2021 | 25,32 | 25,40 | 25,32 | 25,39 | -0,05% | 16.778,00 |
| 30.04.2021 | 25,37 | 25,40 | 25,36 | 25,40 | 0,04% | 4.864,00 |
| 29.04.2021 | 25,39 | 25,40 | 25,37 | 25,39 | 0,16% | 7.573,00 |
| 28.04.2021 | 25,70 | 25,70 | 25,30 | 25,35 | -1,74% | 46.236,00 |
| 27.04.2021 | 26,11 | 26,11 | 25,79 | 25,80 | -1,73% | 14.211,00 |
| 26.04.2021 | 26,19 | 26,39 | 26,18 | 26,25 | -0,44% | 4.225,00 |
| 23.04.2021 | 26,24 | 26,37 | 26,07 | 26,37 | 0,73% | 3.146,00 |
| 22.04.2021 | 26,18 | 26,18 | 26,18 | 26,18 | 0,08% | 221,00 |
| 21.04.2021 | 26,16 | 26,16 | 26,16 | 26,16 | 0,04% | 116,00 |
| 20.04.2021 | 26,21 | 26,29 | 26,13 | 26,15 | -0,29% | 1.752,00 |
| 19.04.2021 | 26,28 | 26,28 | 26,21 | 26,23 | -1,25% | 1.069,00 |
| 16.04.2021 | 26,33 | 26,56 | 26,29 | 26,56 | 0,61% | 3.462,00 |
| 15.04.2021 | 26,29 | 26,40 | 26,29 | 26,40 | 0,11% | 883,00 |
| 14.04.2021 | 26,23 | 26,37 | 26,15 | 26,37 | 0,80% | 3.159,00 |
| 13.04.2021 | 26,57 | 26,57 | 26,05 | 26,16 | -0,38% | 4.848,00 |
| 12.04.2021 | 26,37 | 26,37 | 26,19 | 26,26 | 0,31% | 4.374,00 |
| 09.04.2021 | 26,16 | 26,19 | 26,13 | 26,18 | 0,34% | 1.875,00 |
| 08.04.2021 | 26,32 | 26,32 | 26,09 | 26,09 | -0,38% | 2.424,00 |
| 07.04.2021 | 26,17 | 26,25 | 26,07 | 26,19 | -0,23% | 1.530,00 |
| 06.04.2021 | 26,34 | 26,41 | 26,13 | 26,25 | -0,72% | 6.747,00 |
| 05.04.2021 | 26,25 | 26,48 | 26,08 | 26,44 | 0,42% | 5.314,00 |
| 01.04.2021 | 26,28 | 26,48 | 26,28 | 26,33 | -0,27% | 2.882,00 |
| 31.03.2021 | 26,22 | 26,40 | 26,12 | 26,40 | 0,76% | 2.892,00 |
| 30.03.2021 | 26,16 | 26,20 | 26,16 | 26,20 | 0,75% | 3.732,00 |
| 29.03.2021 | 25,84 | 26,14 | 25,74 | 26,00 | -0,56% | 5.955,00 |
| 26.03.2021 | 25,73 | 26,18 | 25,73 | 26,15 | 0,11% | 1.683,00 |
| 25.03.2021 | 26,21 | 26,29 | 26,11 | 26,12 | -0,93% | 1.474,00 |
| 24.03.2021 | 26,22 | 26,50 | 26,22 | 26,36 | 0,55% | 7.671,00 |
| 23.03.2021 | 26,17 | 26,34 | 26,17 | 26,22 | -0,57% | 5.014,00 |
| 22.03.2021 | 26,49 | 26,49 | 26,10 | 26,37 | 0,77% | 3.417,00 |
| 19.03.2021 | 25,98 | 26,17 | 25,94 | 26,17 | 0,77% | 1.961,00 |
| 18.03.2021 | 26,25 | 26,25 | 25,95 | 25,97 | -1,44% | 4.447,00 |
| 17.03.2021 | 26,05 | 26,42 | 26,05 | 26,35 | -0,84% | 3.563,00 |
| 16.03.2021 | 26,45 | 26,60 | 26,45 | 26,57 | 0,50% | 3.868,00 |
| 15.03.2021 | 26,06 | 26,44 | 25,94 | 26,44 | 1,15% | 3.012,00 |
| 12.03.2021 | 25,92 | 26,14 | 25,73 | 26,14 | 0,00% | 2.537,00 |
| 11.03.2021 | 26,03 | 26,14 | 26,03 | 26,14 | 0,35% | 1.172,00 |
| 10.03.2021 | 25,98 | 26,05 | 25,80 | 26,05 | 0,46% | 2.523,00 |
| 09.03.2021 | 25,71 | 25,93 | 25,71 | 25,93 | -0,12% | 1.673,00 |
| 08.03.2021 | 25,77 | 25,96 | 25,64 | 25,96 | 0,27% | 6.615,00 |
| 05.03.2021 | 25,98 | 25,98 | 25,65 | 25,89 | 0,32% | 7.339,00 |
| 04.03.2021 | 25,67 | 25,82 | 25,49 | 25,81 | 0,26% | 6.405,00 |
| 03.03.2021 | 25,54 | 25,74 | 25,43 | 25,74 | 0,70% | 9.415,00 |
| 02.03.2021 | 25,46 | 25,57 | 25,42 | 25,56 | 0,23% | 6.200,00 |
| 01.03.2021 | 25,50 | 25,53 | 25,40 | 25,50 | 0,19% | 3.066,00 |
| 26.02.2021 | 25,46 | 25,46 | 25,35 | 25,45 | 0,56% | 1.924,00 |
| 25.02.2021 | 25,32 | 25,35 | 25,30 | 25,31 | -0,35% | 7.485,00 |
| 24.02.2021 | 25,35 | 25,56 | 25,20 | 25,40 | 0,18% | 9.767,00 |
| 23.02.2021 | 25,34 | 25,47 | 25,34 | 25,35 | -0,02% | 3.201,00 |
| 22.02.2021 | 25,40 | 25,47 | 25,33 | 25,36 | -0,12% | 6.868,00 |
| 19.02.2021 | 25,40 | 25,50 | 25,39 | 25,39 | 0,03% | 3.951,00 |
| 18.02.2021 | 25,36 | 25,41 | 25,36 | 25,38 | 0,05% | 3.554,00 |
| 17.02.2021 | 25,46 | 25,55 | 25,37 | 25,37 | -0,04% | 2.593,00 |