11,600€
0,43%
Echtzeit-Aktienkurs Horizon Bancorp
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,55 | 11,80 | 11,40 | 11,60 | 0,43% | - |
| 02.05.2024 | 11,50 | 11,60 | 11,35 | 11,55 | 7,44% | - |
| 30.04.2024 | 10,70 | 10,85 | 10,60 | 10,75 | -1,83% | - |
| 29.04.2024 | 10,90 | 11,00 | 10,90 | 10,95 | -0,45% | - |
| 26.04.2024 | 11,00 | 11,20 | 10,90 | 11,00 | 3,29% | - |
| 25.04.2024 | 11,40 | 11,50 | 10,65 | 10,65 | -5,33% | - |
| 24.04.2024 | 11,45 | 11,50 | 11,20 | 11,25 | -2,17% | - |
| 23.04.2024 | 11,30 | 11,55 | 11,20 | 11,50 | 2,22% | - |
| 22.04.2024 | 11,20 | 11,30 | 11,10 | 11,25 | 2,27% | - |
| 19.04.2024 | 10,70 | 11,15 | 10,60 | 11,00 | 1,85% | - |
| 18.04.2024 | 10,60 | 10,80 | 10,55 | 10,80 | 0,93% | - |
| 17.04.2024 | 10,70 | 10,90 | 10,70 | 10,70 | 0,47% | - |
| 16.04.2024 | 10,70 | 10,70 | 10,50 | 10,65 | -0,93% | - |
| 15.04.2024 | 10,90 | 11,00 | 10,70 | 10,75 | -0,46% | - |
| 12.04.2024 | 10,80 | 10,80 | 10,70 | 10,80 | 2,37% | - |
| 11.04.2024 | 10,60 | 10,75 | 10,40 | 10,55 | -2,76% | - |
| 10.04.2024 | 11,20 | 11,30 | 10,70 | 10,85 | -3,13% | - |
| 09.04.2024 | 11,10 | 11,20 | 11,00 | 11,20 | 1,36% | - |
| 08.04.2024 | 10,90 | 11,10 | 10,90 | 11,05 | 0,45% | - |
| 05.04.2024 | 11,00 | 11,10 | 10,90 | 11,00 | -1,35% | - |
| 04.04.2024 | 11,30 | 11,40 | 11,10 | 11,15 | -0,89% | - |
| 03.04.2024 | 11,30 | 11,30 | 11,15 | 11,25 | -0,44% | - |
| 02.04.2024 | 11,60 | 11,60 | 11,25 | 11,30 | -5,04% | - |
| 28.03.2024 | 11,70 | 12,00 | 11,65 | 11,90 | 3,93% | - |
| 27.03.2024 | 11,25 | 11,50 | 11,25 | 11,45 | 2,23% | - |
| 26.03.2024 | 11,40 | 11,50 | 11,10 | 11,20 | -2,18% | - |
| 25.03.2024 | 11,40 | 11,55 | 11,30 | 11,45 | 0,44% | - |
| 22.03.2024 | 11,70 | 11,95 | 11,40 | 11,40 | -0,44% | - |
| 21.03.2024 | 11,40 | 11,65 | 11,25 | 11,45 | 4,57% | - |
| 20.03.2024 | 10,90 | 10,95 | 10,75 | 10,95 | 0,00% | - |
| 19.03.2024 | 10,80 | 11,00 | 10,70 | 10,95 | 0,46% | - |
| 18.03.2024 | 10,90 | 11,10 | 10,65 | 10,90 | -0,91% | - |
| 15.03.2024 | 10,90 | 11,15 | 10,80 | 11,00 | 0,46% | - |
| 14.03.2024 | 11,20 | 11,25 | 10,90 | 10,95 | -2,23% | - |
| 13.03.2024 | 11,20 | 11,35 | 11,20 | 11,20 | -0,88% | - |
| 12.03.2024 | 11,50 | 11,50 | 11,25 | 11,30 | -0,88% | - |
| 11.03.2024 | 11,40 | 11,55 | 11,30 | 11,40 | -0,87% | - |
| 08.03.2024 | 11,40 | 11,65 | 11,30 | 11,50 | 0,00% | - |
| 07.03.2024 | 11,40 | 11,80 | 11,40 | 11,50 | 1,32% | - |
| 06.03.2024 | 11,35 | 11,50 | 11,15 | 11,35 | 0,00% | - |
| 05.03.2024 | 11,00 | 11,45 | 11,00 | 11,35 | 1,34% | - |
| 04.03.2024 | 11,00 | 11,30 | 10,95 | 11,20 | 1,82% | - |
| 01.03.2024 | 11,20 | 11,20 | 10,75 | 11,00 | -1,35% | - |
| 29.02.2024 | 11,00 | 11,45 | 10,90 | 11,15 | 1,83% | - |
| 28.02.2024 | 10,90 | 10,95 | 10,80 | 10,95 | -0,45% | - |
| 27.02.2024 | 10,90 | 11,20 | 10,90 | 11,00 | -0,90% | - |
| 26.02.2024 | 11,10 | 11,20 | 11,05 | 11,10 | -0,89% | - |
| 23.02.2024 | 11,10 | 11,40 | 11,00 | 11,20 | -0,44% | - |
| 22.02.2024 | 11,50 | 11,50 | 11,15 | 11,25 | -1,32% | - |
| 21.02.2024 | 11,50 | 11,75 | 11,20 | 11,40 | -2,15% | - |
| 20.02.2024 | 11,70 | 11,75 | 11,50 | 11,65 | -0,85% | - |
| 19.02.2024 | 11,80 | 11,80 | 11,70 | 11,75 | 0,86% | - |
| 16.02.2024 | 11,80 | 11,90 | 11,50 | 11,65 | 0,87% | - |
| 15.02.2024 | 11,40 | 11,70 | 11,40 | 11,55 | 3,13% | - |
| 14.02.2024 | 11,20 | 11,40 | 11,15 | 11,20 | -0,88% | - |
| 13.02.2024 | 11,90 | 11,90 | 11,30 | 11,30 | -5,04% | - |
| 12.02.2024 | 11,60 | 11,95 | 11,60 | 11,90 | 4,85% | - |
| 09.02.2024 | 11,30 | 11,50 | 11,20 | 11,35 | 0,89% | - |
| 08.02.2024 | 11,20 | 11,40 | 11,15 | 11,25 | 2,74% | - |
| 07.02.2024 | 11,30 | 11,40 | 10,90 | 10,95 | -6,01% | - |
| 06.02.2024 | 11,80 | 11,90 | 11,55 | 11,65 | 0,87% | - |
| 05.02.2024 | 11,70 | 11,75 | 11,45 | 11,55 | -1,70% | - |
| 02.02.2024 | 11,80 | 11,80 | 11,45 | 11,75 | 0,86% | - |
| 01.02.2024 | 12,20 | 12,40 | 11,60 | 11,65 | -6,05% | - |
| 31.01.2024 | 12,85 | 12,85 | 12,20 | 12,40 | -4,25% | - |
| 30.01.2024 | 12,85 | 13,00 | 12,60 | 12,95 | 1,17% | - |
| 29.01.2024 | 12,70 | 13,00 | 12,65 | 12,80 | 2,40% | - |
| 26.01.2024 | 12,60 | 12,90 | 12,40 | 12,50 | -0,79% | - |
| 25.01.2024 | 13,05 | 13,25 | 12,40 | 12,60 | -4,91% | - |
| 24.01.2024 | 12,90 | 13,30 | 12,90 | 13,25 | 2,71% | - |
| 23.01.2024 | 12,90 | 13,20 | 12,85 | 12,90 | 2,38% | - |
| 22.01.2024 | 12,40 | 12,65 | 12,35 | 12,60 | 3,28% | - |
| 19.01.2024 | 12,10 | 12,40 | 12,00 | 12,20 | 1,67% | - |
| 18.01.2024 | 11,90 | 12,30 | 11,90 | 12,00 | 1,27% | - |
| 17.01.2024 | 11,80 | 12,00 | 11,70 | 11,85 | -0,84% | - |
| 16.01.2024 | 12,00 | 12,35 | 11,85 | 11,95 | -1,24% | - |
| 15.01.2024 | 12,10 | 12,10 | 12,00 | 12,10 | 1,26% | - |
| 12.01.2024 | 12,10 | 12,40 | 11,90 | 11,95 | -0,83% | - |
| 11.01.2024 | 12,40 | 12,55 | 12,00 | 12,05 | -2,03% | - |
| 10.01.2024 | 12,40 | 12,45 | 12,20 | 12,30 | -1,60% | - |
| 09.01.2024 | 12,60 | 12,60 | 12,40 | 12,50 | -1,57% | - |
| 08.01.2024 | 12,80 | 12,90 | 12,55 | 12,70 | -0,78% | - |
| 05.01.2024 | 12,65 | 12,90 | 12,40 | 12,80 | 0,00% | - |
| 04.01.2024 | 12,90 | 12,90 | 12,70 | 12,80 | -2,29% | - |
| 03.01.2024 | 13,15 | 13,20 | 12,90 | 13,10 | 0,00% | - |
| 02.01.2024 | 13,10 | 13,15 | 12,90 | 13,10 | -0,38% | - |
| 29.12.2023 | 13,20 | 13,25 | 13,15 | 13,15 | 0,00% | - |
| 28.12.2023 | 13,15 | 13,20 | 12,75 | 13,15 | 0,77% | - |
| 27.12.2023 | 13,25 | 13,30 | 12,70 | 13,05 | 1,16% | - |
| 22.12.2023 | 12,70 | 13,00 | 12,70 | 12,90 | 0,78% | - |
| 21.12.2023 | 12,85 | 12,85 | 12,65 | 12,80 | -1,54% | - |
| 20.12.2023 | 12,80 | 13,10 | 12,50 | 13,00 | 1,56% | - |
| 19.12.2023 | 12,50 | 12,85 | 12,40 | 12,80 | 1,59% | - |
| 18.12.2023 | 12,75 | 12,80 | 12,50 | 12,60 | -2,33% | - |
| 15.12.2023 | 12,95 | 13,15 | 12,70 | 12,90 | 0,00% | - |
| 14.12.2023 | 12,70 | 13,40 | 12,65 | 12,90 | 8,40% | - |
| 13.12.2023 | 11,15 | 11,90 | 11,10 | 11,90 | 7,69% | - |
| 12.12.2023 | 11,30 | 11,30 | 11,05 | 11,05 | -3,91% | - |
| 11.12.2023 | 11,40 | 11,50 | 11,30 | 11,50 | 0,88% | - |
| 08.12.2023 | 11,20 | 11,50 | 11,10 | 11,40 | 3,17% | - |