17,600€
2,33%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,50 | 17,85 | 17,40 | 17,80 | 2,01% | - |
| 21.11.2024 | 17,15 | 17,65 | 17,05 | 17,45 | 1,75% | - |
| 20.11.2024 | 17,10 | 17,15 | 16,85 | 17,15 | 0,59% | - |
| 19.11.2024 | 17,15 | 17,20 | 16,85 | 17,05 | -0,58% | - |
| 18.11.2024 | 17,40 | 17,45 | 17,05 | 17,15 | -1,15% | - |
| 15.11.2024 | 17,35 | 17,75 | 17,15 | 17,35 | -1,14% | - |
| 14.11.2024 | 17,45 | 17,75 | 17,35 | 17,55 | 0,57% | - |
| 13.11.2024 | 17,45 | 17,85 | 17,40 | 17,45 | -0,29% | - |
| 12.11.2024 | 17,60 | 17,75 | 17,35 | 17,50 | -0,57% | - |
| 11.11.2024 | 16,90 | 17,65 | 16,90 | 17,60 | 5,07% | - |
| 08.11.2024 | 16,20 | 16,85 | 16,20 | 16,75 | 2,13% | - |
| 07.11.2024 | 17,05 | 17,15 | 16,25 | 16,40 | -3,81% | - |
| 06.11.2024 | 16,00 | 17,15 | 15,70 | 17,05 | 13,67% | - |
| 05.11.2024 | 14,40 | 15,10 | 14,40 | 15,00 | 2,04% | - |
| 04.11.2024 | 14,50 | 14,85 | 14,40 | 14,70 | -2,33% | - |
| 01.11.2024 | 14,70 | 15,25 | 14,65 | 15,05 | 1,69% | - |
| 31.10.2024 | 14,80 | 15,30 | 14,30 | 14,80 | -3,90% | - |
| 30.10.2024 | 15,00 | 15,45 | 12,43 | 15,40 | 3,70% | - |
| 29.10.2024 | 15,05 | 15,15 | 14,25 | 14,85 | 14,23% | - |
| 28.10.2024 | 14,60 | 15,15 | 12,35 | 13,00 | -11,86% | - |
| 25.10.2024 | 14,85 | 15,05 | 14,50 | 14,75 | -0,34% | - |
| 24.10.2024 | 14,05 | 14,90 | 14,00 | 14,80 | 5,71% | - |
| 23.10.2024 | 14,05 | 14,15 | 13,80 | 14,00 | 0,00% | - |
| 22.10.2024 | 13,80 | 14,00 | 13,70 | 14,00 | 1,45% | - |
| 21.10.2024 | 14,45 | 14,60 | 13,75 | 13,80 | -4,17% | - |
| 18.10.2024 | 14,40 | 14,75 | 14,40 | 14,40 | -1,71% | - |
| 17.10.2024 | 14,55 | 14,70 | 14,40 | 14,65 | 1,03% | - |
| 16.10.2024 | 14,10 | 14,75 | 14,10 | 14,50 | 1,05% | - |
| 15.10.2024 | 14,15 | 14,75 | 13,60 | 14,35 | 1,77% | - |
| 14.10.2024 | 13,70 | 14,20 | 13,50 | 14,10 | 1,44% | - |
| 11.10.2024 | 13,10 | 14,00 | 13,10 | 13,90 | 3,73% | - |
| 10.10.2024 | 13,35 | 13,45 | 13,20 | 13,40 | 0,00% | - |
| 09.10.2024 | 13,25 | 13,50 | 13,20 | 13,40 | 0,75% | - |
| 08.10.2024 | 13,20 | 13,60 | 13,20 | 13,30 | -1,48% | - |
| 07.10.2024 | 13,55 | 13,55 | 13,35 | 13,50 | 0,00% | - |
| 04.10.2024 | 13,35 | 13,70 | 13,30 | 13,50 | 1,50% | - |
| 03.10.2024 | 13,20 | 13,50 | 13,20 | 13,30 | -0,75% | - |
| 02.10.2024 | 13,40 | 13,70 | 13,35 | 13,40 | -0,74% | - |
| 01.10.2024 | 13,95 | 14,05 | 13,45 | 13,50 | -3,57% | - |
| 30.09.2024 | 13,35 | 14,00 | 13,25 | 14,00 | 4,48% | - |
| 27.09.2024 | 13,55 | 13,85 | 13,35 | 13,40 | -0,74% | - |
| 26.09.2024 | 13,50 | 13,85 | 13,50 | 13,50 | -1,10% | - |
| 25.09.2024 | 13,85 | 14,05 | 13,60 | 13,65 | -1,80% | - |
| 24.09.2024 | 14,15 | 14,25 | 13,60 | 13,90 | -2,11% | - |
| 23.09.2024 | 14,20 | 14,35 | 14,10 | 14,20 | -0,70% | - |
| 20.09.2024 | 14,60 | 14,90 | 14,30 | 14,30 | -3,38% | - |
| 19.09.2024 | 14,40 | 14,95 | 14,20 | 14,80 | 2,07% | - |
| 18.09.2024 | 14,45 | 14,90 | 14,05 | 14,50 | 0,35% | - |
| 17.09.2024 | 14,45 | 14,90 | 13,75 | 14,45 | 0,35% | - |
| 16.09.2024 | 14,30 | 14,60 | 13,75 | 14,40 | 0,70% | - |
| 13.09.2024 | 13,90 | 14,30 | 13,90 | 14,30 | 2,88% | - |
| 12.09.2024 | 13,70 | 14,20 | 13,70 | 13,90 | 0,00% | - |
| 11.09.2024 | 14,00 | 14,15 | 13,60 | 13,90 | -1,42% | - |
| 10.09.2024 | 14,00 | 14,20 | 13,80 | 14,10 | 0,00% | - |
| 09.09.2024 | 14,00 | 14,35 | 13,80 | 14,10 | 0,71% | - |
| 06.09.2024 | 14,00 | 14,40 | 13,65 | 14,00 | -2,10% | - |
| 05.09.2024 | 14,30 | 14,60 | 14,15 | 14,30 | 0,00% | - |
| 04.09.2024 | 14,45 | 14,80 | 14,25 | 14,30 | -1,38% | - |
| 03.09.2024 | 14,20 | 14,55 | 13,30 | 14,50 | 0,35% | - |
| 02.09.2024 | 14,20 | 14,50 | 14,20 | 14,45 | -0,34% | - |
| 30.08.2024 | 14,35 | 14,50 | 14,10 | 14,50 | 2,84% | - |
| 29.08.2024 | 14,10 | 14,55 | 12,85 | 14,10 | -1,40% | - |
| 28.08.2024 | 14,10 | 14,40 | 14,00 | 14,30 | 2,14% | - |
| 27.08.2024 | 14,00 | 14,25 | 13,90 | 14,00 | -1,41% | - |
| 26.08.2024 | 14,15 | 14,60 | 14,10 | 14,20 | 0,71% | - |
| 23.08.2024 | 13,20 | 14,45 | 13,20 | 14,10 | 5,22% | - |
| 22.08.2024 | 13,10 | 13,55 | 13,10 | 13,40 | 0,37% | - |
| 21.08.2024 | 13,35 | 14,10 | 13,10 | 13,35 | 0,38% | - |
| 20.08.2024 | 13,60 | 13,65 | 13,30 | 13,30 | -2,21% | - |
| 19.08.2024 | 13,30 | 14,15 | 13,30 | 13,60 | 0,00% | - |
| 16.08.2024 | 13,40 | 13,65 | 13,10 | 13,60 | 1,49% | - |
| 15.08.2024 | 12,60 | 13,50 | 12,60 | 13,40 | 4,69% | - |
| 14.08.2024 | 12,80 | 13,20 | 12,70 | 12,80 | -1,54% | - |
| 13.08.2024 | 12,85 | 13,25 | 12,70 | 13,00 | 1,56% | - |
| 12.08.2024 | 13,00 | 13,10 | 12,70 | 12,80 | -1,54% | - |
| 09.08.2024 | 13,00 | 13,30 | 12,80 | 13,00 | -1,52% | - |
| 08.08.2024 | 12,95 | 13,20 | 12,85 | 13,20 | 1,54% | - |
| 07.08.2024 | 13,00 | 14,30 | 12,90 | 13,00 | 0,78% | - |
| 06.08.2024 | 13,15 | 13,25 | 12,80 | 12,90 | 0,00% | - |
| 05.08.2024 | 12,85 | 13,10 | 12,45 | 12,90 | -4,44% | - |
| 02.08.2024 | 13,90 | 14,30 | 13,20 | 13,50 | -3,57% | - |
| 01.08.2024 | 14,85 | 15,25 | 13,90 | 14,00 | -5,41% | - |
| 31.07.2024 | 14,70 | 15,35 | 14,40 | 14,80 | -0,67% | - |
| 30.07.2024 | 14,65 | 15,00 | 14,60 | 14,90 | 1,36% | - |
| 29.07.2024 | 15,15 | 15,35 | 14,70 | 14,70 | -2,65% | - |
| 26.07.2024 | 15,15 | 15,30 | 14,10 | 15,10 | 0,67% | - |
| 25.07.2024 | 13,95 | 15,15 | 13,65 | 15,00 | 7,91% | - |
| 24.07.2024 | 13,90 | 14,30 | 13,90 | 13,90 | -2,11% | - |
| 23.07.2024 | 13,60 | 14,30 | 13,40 | 14,20 | 2,90% | - |
| 22.07.2024 | 13,45 | 13,90 | 13,25 | 13,80 | 2,22% | - |
| 19.07.2024 | 13,30 | 13,95 | 13,25 | 13,50 | 0,00% | - |
| 18.07.2024 | 13,60 | 14,25 | 13,40 | 13,50 | -2,17% | - |
| 17.07.2024 | 13,40 | 13,90 | 13,20 | 13,80 | 0,73% | - |
| 16.07.2024 | 12,80 | 13,70 | 11,95 | 13,70 | 5,79% | - |
| 15.07.2024 | 12,55 | 13,00 | 12,55 | 12,95 | 4,02% | - |
| 12.07.2024 | 12,40 | 12,55 | 12,30 | 12,45 | 1,22% | - |
| 11.07.2024 | 11,40 | 12,40 | 11,40 | 12,30 | 5,58% | - |
| 10.07.2024 | 11,10 | 11,65 | 11,10 | 11,65 | 2,64% | - |
| 09.07.2024 | 11,20 | 11,35 | 11,10 | 11,35 | 1,79% | - |
| 08.07.2024 | 11,00 | 11,25 | 11,00 | 11,15 | 1,83% | - |