First Horizon Corporation FHN
NYSE · Vereinigte Staaten · Finanzen
$22,84-0,18 (-0,80 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,84 | -0,76 % | $22,92 | $23,03 | $22,48 | 2,55M |
| 2026-09-30 | $23,02 | -0,35 % | $23,03 | $23,27 | $22,97 | 4,52M |
| 2026-09-29 | $23,10 | -0,39 % | $23,16 | $23,31 | $22,89 | 5,18M |
| 2026-09-28 | $23,19 | -1,15 % | $23,41 | $23,41 | $23,13 | 6,83M |
| 2026-09-25 | $23,46 | +1,21 % | $23,25 | $23,55 | $23,22 | 4,18M |
| 2026-09-24 | $23,18 | +0,70 % | $23,07 | $23,22 | $22,89 | 4,01M |
| 2026-09-23 | $23,02 | -1,37 % | $23,29 | $23,53 | $23,01 | 4,58M |
| 2026-09-22 | $23,34 | -2,47 % | $24,01 | $24,10 | $23,32 | 5,80M |
| 2026-09-21 | $23,93 | -0,04 % | $24,12 | $24,12 | $23,89 | 3,84M |
| 2026-09-18 | $23,94 | -0,29 % | $24,05 | $24,10 | $23,81 | 8,00M |
| 2026-09-17 | $24,01 | +0,33 % | $24,01 | $24,25 | $23,77 | 4,58M |
| 2026-09-16 | $23,93 | -2,21 % | $24,45 | $24,55 | $23,53 | 4,74M |
| 2026-09-15 | $24,47 | +0,62 % | $24,41 | $24,62 | $24,36 | 7,63M |
| 2026-09-14 | $24,32 | -0,61 % | $24,46 | $24,71 | $24,32 | 8,45M |
| 2026-09-11 | $24,47 | -1,17 % | $24,85 | $24,87 | $24,34 | 5,79M |
| 2026-09-10 | $24,76 | +0,73 % | $24,62 | $24,77 | $24,34 | 4,18M |
| 2026-09-09 | $24,58 | -0,36 % | $24,53 | $24,79 | $24,41 | 3,05M |
| 2026-09-08 | $24,67 | -1,08 % | $24,88 | $24,99 | $24,65 | 3,98M |
| 2026-09-04 | $24,94 | -0,08 % | $24,87 | $25,08 | $24,85 | 3,77M |
| 2026-09-03 | $24,96 | +1,59 % | $24,66 | $24,98 | $24,66 | 2,15M |
| 2026-09-02 | $24,57 | +2,25 % | $24,16 | $24,75 | $24,12 | 3,37M |
| 2026-09-01 | $24,03 | -1,19 % | $24,31 | $24,52 | $23,85 | 4,87M |
| 2026-08-31 | $24,32 | -1,34 % | $24,60 | $24,70 | $24,31 | 5,31M |
| 2026-08-28 | $24,65 | +0,94 % | $24,55 | $24,69 | $24,39 | 4,54M |
| 2026-08-27 | $24,42 | -0,61 % | $24,50 | $24,50 | $24,18 | 3,87M |
| 2026-08-26 | $24,57 | +0,61 % | $24,51 | $24,66 | $24,44 | 3,81M |
| 2026-08-25 | $24,42 | -0,45 % | $24,53 | $24,55 | $24,37 | 3,26M |
| 2026-08-24 | $24,53 | -0,41 % | $24,67 | $25,00 | $24,52 | 3,70M |
| 2026-08-21 | $24,63 | -0,20 % | $24,80 | $24,89 | $24,41 | 4,10M |
| 2026-08-20 | $24,68 | -0,76 % | $24,60 | $24,99 | $24,60 | 3,52M |
| 2026-08-19 | $24,87 | -3,68 % | $25,84 | $25,84 | $24,77 | 4,96M |
| 2026-08-18 | $25,82 | -0,77 % | $26,03 | $26,14 | $25,71 | 2,46M |
| 2026-08-17 | $26,02 | -0,76 % | $26,16 | $26,33 | $25,89 | 2,55M |
| 2026-08-14 | $26,22 | +0,77 % | $26,10 | $26,25 | $25,92 | 3,45M |
| 2026-08-13 | $26,02 | +0,54 % | $26,00 | $26,11 | $25,80 | 4,59M |
| 2026-08-12 | $25,88 | +1,77 % | $25,53 | $25,95 | $25,38 | 4,54M |
| 2026-08-11 | $25,43 | +0,79 % | $25,22 | $25,47 | $25,22 | 11,22M |
| 2026-08-10 | $25,23 | -0,90 % | $25,32 | $25,51 | $25,16 | 4,22M |
| 2026-08-07 | $25,46 | -0,12 % | $25,75 | $25,75 | $25,16 | 7,67M |
| 2026-08-06 | $25,49 | -2,60 % | $26,35 | $26,39 | $25,47 | 4,36M |
| 2026-08-05 | $26,17 | +0,31 % | $26,26 | $26,43 | $26,09 | 5,69M |
| 2026-08-04 | $26,09 | +1,12 % | $25,84 | $26,22 | $25,76 | 6,52M |
| 2026-08-03 | $25,80 | +0,62 % | $25,58 | $26,01 | $25,57 | 3,38M |
| 2026-07-31 | $25,64 | +0,75 % | $25,57 | $25,77 | $25,39 | 7,39M |
| 2026-07-30 | $25,45 | -1,24 % | $25,91 | $25,94 | $25,43 | 4,88M |
| 2026-07-29 | $25,77 | -0,96 % | $25,87 | $26,09 | $25,58 | 4,78M |
| 2026-07-28 | $26,02 | +2,12 % | $25,74 | $26,04 | $25,49 | 4,49M |
| 2026-07-27 | $25,48 | -0,20 % | $25,62 | $25,84 | $25,42 | 5,04M |
| 2026-07-24 | $25,53 | +0,04 % | $25,49 | $25,67 | $25,38 | 3,86M |
| 2026-07-23 | $25,52 | -0,78 % | $25,53 | $25,53 | $25,07 | 4,79M |
| 2026-07-22 | $25,72 | +0,82 % | $25,56 | $25,74 | $25,42 | 4,48M |
| 2026-07-21 | $25,51 | +0,16 % | $25,56 | $25,56 | $25,19 | 7,54M |
| 2026-07-20 | $25,47 | -1,28 % | $25,80 | $25,90 | $25,35 | 5,78M |
| 2026-07-17 | $25,80 | +1,57 % | $25,21 | $26,13 | $25,08 | 12,23M |
| 2026-07-16 | $25,40 | +1,84 % | $24,72 | $25,40 | $24,69 | 11,25M |
| 2026-07-15 | $24,94 | -3,03 % | $24,80 | $25,28 | $24,48 | 13,92M |
| 2026-07-14 | $25,72 | -0,39 % | $25,88 | $26,18 | $25,65 | 8,58M |
| 2026-07-13 | $25,82 | +0,31 % | $25,87 | $25,89 | $25,53 | 3,37M |
| 2026-07-10 | $25,74 | +0,19 % | $25,82 | $25,92 | $25,56 | 3,39M |
| 2026-07-09 | $25,69 | +1,74 % | $25,36 | $25,87 | $25,29 | 5,54M |
| 2026-07-08 | $25,25 | -1,98 % | $25,63 | $25,66 | $24,86 | 4,68M |
| 2026-07-07 | $25,76 | -0,35 % | $25,97 | $26,06 | $25,75 | 2,88M |
| 2026-07-06 | $25,85 | +0,66 % | $25,54 | $25,94 | $25,54 | 3,98M |
| 2026-07-02 | $25,68 | -1,42 % | $26,26 | $26,31 | $25,49 | 2,85M |
| 2026-07-01 | $26,05 | +1,60 % | $25,75 | $26,11 | $25,49 | 3,71M |
| 2026-06-30 | $25,64 | +0,23 % | $25,53 | $25,74 | $25,37 | 3,75M |
| 2026-06-29 | $25,58 | 0,00 % | $25,45 | $25,72 | $25,34 | 3,66M |
| 2026-06-26 | $25,58 | +0,08 % | $25,61 | $25,73 | $25,36 | 5,54M |
| 2026-06-25 | $25,56 | +1,11 % | $25,41 | $25,88 | $25,35 | 5,33M |
| 2026-06-24 | $25,28 | +1,32 % | $24,98 | $25,31 | $24,88 | 3,38M |
| 2026-06-23 | $24,95 | +0,56 % | $24,81 | $25,05 | $24,70 | 3,85M |
| 2026-06-22 | $24,81 | 0,00 % | $24,72 | $25,06 | $24,70 | 3,96M |
| 2026-06-18 | $24,81 | +0,32 % | $25,04 | $25,09 | $24,71 | 6,96M |
| 2026-06-17 | $24,73 | -0,80 % | $24,90 | $25,22 | $24,49 | 6,88M |
| 2026-06-16 | $24,93 | +0,81 % | $25,00 | $25,09 | $24,80 | 3,24M |
| 2026-06-15 | $24,73 | -1,63 % | $25,37 | $25,42 | $24,72 | 8,03M |
| 2026-06-12 | $25,14 | +0,60 % | $25,00 | $25,27 | $24,95 | 4,63M |
| 2026-06-11 | $24,99 | +1,09 % | $24,87 | $25,11 | $24,59 | 3,72M |
| 2026-06-10 | $24,72 | -0,08 % | $24,74 | $25,13 | $24,61 | 4,40M |
| 2026-06-09 | $24,74 | +1,94 % | $24,45 | $24,88 | $24,42 | 5,93M |
| 2026-06-08 | $24,27 | +0,46 % | $24,22 | $24,44 | $24,13 | 4,20M |
| 2026-06-05 | $24,16 | -0,37 % | $24,31 | $24,44 | $24,10 | 4,48M |
| 2026-06-04 | $24,25 | +2,62 % | $23,91 | $24,34 | $23,87 | 4,04M |
| 2026-06-03 | $23,63 | -1,54 % | $23,85 | $23,90 | $23,47 | 5,23M |
| 2026-06-02 | $24,00 | +1,61 % | $23,53 | $24,12 | $23,53 | 4,23M |
| 2026-06-01 | $23,62 | -2,52 % | $23,98 | $24,10 | $23,61 | 5,29M |
| 2026-05-29 | $24,23 | +0,04 % | $24,17 | $24,41 | $24,15 | 4,15M |
| 2026-05-28 | $24,22 | +0,08 % | $24,17 | $24,29 | $23,98 | 2,82M |
| 2026-05-27 | $24,20 | -0,78 % | $24,45 | $24,55 | $24,14 | 4,26M |
| 2026-05-26 | $24,39 | +0,66 % | $24,36 | $24,64 | $24,20 | 2,93M |