17,141$
2,83%
Echtzeit-Aktienkurs Horizon Bancorp
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 16,56 | 17,34 | 16,56 | 17,13 | 2,76% | 360.782,00 |
| 07.01.2026 | 16,85 | 17,07 | 16,42 | 16,67 | -1,13% | 312.273,00 |
| 06.01.2026 | 16,67 | 16,94 | 16,57 | 16,86 | -0,06% | 272.491,00 |
| 05.01.2026 | 16,51 | 17,13 | 16,51 | 16,87 | 2,00% | 315.349,00 |
| 02.01.2026 | 16,83 | 16,85 | 16,41 | 16,54 | -2,48% | 276.639,00 |
| 31.12.2025 | 17,10 | 17,27 | 16,81 | 16,96 | -0,47% | 344.729,00 |
| 30.12.2025 | 17,26 | 17,26 | 17,04 | 17,04 | -1,39% | 233.380,00 |
| 29.12.2025 | 17,46 | 17,52 | 17,28 | 17,28 | -1,03% | 256.513,00 |
| 26.12.2025 | 17,51 | 17,58 | 17,38 | 17,46 | -0,80% | 201.713,00 |
| 24.12.2025 | 17,65 | 17,66 | 17,51 | 17,60 | -0,40% | 224.465,00 |
| 23.12.2025 | 17,72 | 17,80 | 17,57 | 17,67 | -0,84% | 392.249,00 |
| 22.12.2025 | 18,06 | 18,28 | 17,81 | 17,82 | -1,44% | 293.854,00 |
| 19.12.2025 | 18,23 | 18,34 | 17,99 | 18,08 | -1,26% | 2.024.583,00 |
| 18.12.2025 | 18,28 | 18,41 | 17,59 | 18,31 | 1,08% | 400.484,00 |
| 17.12.2025 | 18,36 | 18,51 | 18,08 | 18,12 | -1,28% | 357.568,00 |
| 16.12.2025 | 18,50 | 18,70 | 18,34 | 18,35 | -0,60% | 457.156,00 |
| 15.12.2025 | 18,57 | 18,60 | 18,43 | 18,46 | -0,05% | 448.132,00 |
| 12.12.2025 | 18,45 | 18,55 | 18,27 | 18,47 | 0,49% | 389.367,00 |
| 11.12.2025 | 18,19 | 18,56 | 18,01 | 18,38 | 1,27% | 447.480,00 |
| 10.12.2025 | 17,64 | 18,31 | 16,90 | 18,15 | 2,95% | 486.184,00 |
| 09.12.2025 | 17,48 | 17,77 | 17,44 | 17,63 | 1,15% | 385.187,00 |
| 08.12.2025 | 17,40 | 17,59 | 17,35 | 17,43 | 0,81% | 305.678,00 |
| 05.12.2025 | 17,25 | 17,45 | 17,25 | 17,29 | -0,46% | 267.918,00 |
| 04.12.2025 | 17,37 | 17,48 | 17,32 | 17,37 | -0,46% | 246.038,00 |
| 03.12.2025 | 17,25 | 17,61 | 17,25 | 17,45 | 1,16% | 308.396,00 |
| 02.12.2025 | 17,25 | 17,45 | 17,10 | 17,25 | 0,52% | 216.861,00 |
| 01.12.2025 | 16,96 | 17,40 | 16,96 | 17,16 | 0,12% | 298.009,00 |
| 28.11.2025 | 17,18 | 17,29 | 17,08 | 17,14 | -0,52% | 177.136,00 |
| 26.11.2025 | 16,97 | 17,28 | 16,97 | 17,23 | 1,00% | 272.633,00 |
| 25.11.2025 | 16,53 | 17,14 | 16,53 | 17,06 | 3,83% | 532.857,00 |
| 24.11.2025 | 16,45 | 16,55 | 16,29 | 16,43 | 0,31% | 292.748,00 |
| 21.11.2025 | 15,76 | 16,46 | 15,75 | 16,38 | 4,20% | 300.127,00 |
| 20.11.2025 | 15,90 | 16,18 | 15,70 | 15,72 | -0,13% | 183.858,00 |
| 19.11.2025 | 15,60 | 15,78 | 15,56 | 15,74 | 0,70% | 223.971,00 |
| 18.11.2025 | 15,56 | 15,74 | 15,47 | 15,63 | -0,16% | 284.964,00 |
| 17.11.2025 | 16,06 | 16,16 | 15,59 | 15,66 | -3,00% | 298.857,00 |
| 14.11.2025 | 16,02 | 16,15 | 15,81 | 16,14 | 0,37% | 180.423,00 |
| 13.11.2025 | 16,03 | 16,31 | 16,00 | 16,08 | -0,37% | 171.168,00 |
| 12.11.2025 | 16,19 | 16,44 | 16,10 | 16,14 | -0,37% | 142.609,00 |
| 11.11.2025 | 16,04 | 16,26 | 15,95 | 16,20 | 0,87% | 163.469,00 |
| 10.11.2025 | 16,07 | 16,18 | 15,96 | 16,06 | 0,37% | 197.527,00 |
| 07.11.2025 | 15,84 | 16,01 | 15,72 | 16,00 | 0,88% | 228.449,00 |
| 06.11.2025 | 15,88 | 15,96 | 15,68 | 15,86 | -0,84% | 220.517,00 |
| 05.11.2025 | 15,64 | 16,09 | 15,60 | 16,00 | 2,40% | 260.941,00 |
| 04.11.2025 | 15,64 | 15,72 | 15,50 | 15,62 | -0,70% | 284.845,00 |
| 03.11.2025 | 15,55 | 15,74 | 15,47 | 15,73 | 0,83% | 285.394,00 |
| 31.10.2025 | 15,60 | 15,62 | 15,42 | 15,60 | -0,64% | 346.146,00 |
| 30.10.2025 | 15,82 | 16,04 | 15,56 | 15,70 | -0,95% | 425.350,00 |
| 29.10.2025 | 16,18 | 16,31 | 15,65 | 15,85 | -2,10% | 372.660,00 |
| 28.10.2025 | 16,26 | 16,47 | 16,13 | 16,19 | -0,43% | 936.268,00 |
| 27.10.2025 | 16,69 | 16,69 | 16,10 | 16,26 | -2,05% | 458.422,00 |
| 24.10.2025 | 15,90 | 16,70 | 15,70 | 16,60 | 6,11% | 469.125,00 |
| 23.10.2025 | 15,96 | 15,96 | 15,50 | 15,64 | -1,98% | 804.955,00 |
| 22.10.2025 | 15,75 | 16,07 | 15,74 | 15,96 | 1,46% | 333.832,00 |
| 21.10.2025 | 15,57 | 15,83 | 15,32 | 15,73 | 0,64% | 258.938,00 |
| 20.10.2025 | 15,34 | 15,65 | 15,20 | 15,63 | 2,30% | 371.424,00 |
| 17.10.2025 | 15,05 | 15,39 | 15,05 | 15,28 | 1,05% | - |
| 16.10.2025 | 15,63 | 15,65 | 14,99 | 15,12 | -3,82% | 785.481,00 |
| 15.10.2025 | 15,96 | 16,02 | 15,51 | 15,72 | -1,44% | 444.135,00 |
| 14.10.2025 | 15,09 | 16,05 | 15,05 | 15,95 | 4,52% | 472.647,00 |
| 13.10.2025 | 15,28 | 15,51 | 14,97 | 15,26 | 1,46% | 281.398,00 |
| 10.10.2025 | 15,58 | 15,91 | 15,03 | 15,04 | -3,34% | 343.152,00 |
| 09.10.2025 | 16,12 | 16,12 | 15,54 | 15,56 | -3,71% | 324.534,00 |
| 08.10.2025 | 16,29 | 16,30 | 16,05 | 16,16 | -0,25% | 388.298,00 |
| 07.10.2025 | 16,17 | 16,46 | 16,06 | 16,20 | 0,12% | 524.297,00 |
| 06.10.2025 | 16,04 | 16,23 | 15,82 | 16,18 | 1,89% | 326.346,00 |
| 03.10.2025 | 15,87 | 16,13 | 15,84 | 15,88 | -0,44% | 306.407,00 |
| 02.10.2025 | 16,07 | 16,11 | 15,81 | 15,95 | -0,93% | 362.342,00 |
| 01.10.2025 | 15,89 | 16,13 | 15,81 | 16,10 | 0,56% | 345.063,00 |
| 30.09.2025 | 16,06 | 16,18 | 15,79 | 16,01 | -0,74% | 528.799,00 |
| 29.09.2025 | 16,23 | 16,24 | 15,87 | 16,13 | -0,43% | 497.727,00 |
| 26.09.2025 | 16,18 | 16,30 | 16,10 | 16,20 | 0,56% | 217.330,00 |
| 25.09.2025 | 16,14 | 16,25 | 16,00 | 16,11 | -0,56% | 213.661,00 |
| 24.09.2025 | 16,26 | 16,34 | 16,06 | 16,20 | -0,31% | 233.257,00 |
| 23.09.2025 | 16,24 | 16,49 | 16,11 | 16,25 | -0,12% | 250.841,00 |
| 22.09.2025 | 16,50 | 16,51 | 16,21 | 16,27 | -1,39% | 283.179,00 |
| 19.09.2025 | 16,84 | 16,84 | 16,46 | 16,50 | -2,02% | 635.786,00 |
| 18.09.2025 | 16,21 | 16,85 | 16,17 | 16,84 | 4,40% | 305.810,00 |
| 17.09.2025 | 16,14 | 16,62 | 16,03 | 16,13 | 0,00% | 326.551,00 |
| 16.09.2025 | 16,22 | 16,47 | 15,96 | 16,13 | -0,74% | 450.262,00 |
| 15.09.2025 | 16,36 | 16,39 | 16,12 | 16,25 | 0,00% | 271.212,00 |
| 12.09.2025 | 16,40 | 16,49 | 16,11 | 16,25 | -1,10% | 200.446,00 |
| 11.09.2025 | 16,44 | 16,45 | 16,24 | 16,43 | 0,37% | 215.447,00 |
| 10.09.2025 | 16,44 | 16,55 | 16,32 | 16,37 | -0,37% | 160.420,00 |
| 09.09.2025 | 16,60 | 16,66 | 16,38 | 16,43 | -1,20% | 216.403,00 |
| 08.09.2025 | 16,64 | 16,70 | 16,06 | 16,63 | -0,12% | 175.129,00 |
| 05.09.2025 | 16,88 | 17,03 | 16,54 | 16,65 | -1,01% | 297.919,00 |
| 04.09.2025 | 16,75 | 16,82 | 16,49 | 16,82 | 1,08% | 219.896,00 |
| 03.09.2025 | 16,66 | 16,87 | 16,46 | 16,64 | -0,60% | 269.277,00 |
| 02.09.2025 | 16,86 | 16,93 | 16,60 | 16,74 | -0,71% | 401.632,00 |
| 29.08.2025 | 16,85 | 16,92 | 16,72 | 16,86 | -0,12% | 363.033,00 |
| 28.08.2025 | 16,64 | 16,91 | 16,47 | 16,88 | 1,69% | 477.156,00 |
| 27.08.2025 | 16,25 | 16,65 | 16,25 | 16,60 | 1,53% | 720.223,00 |
| 26.08.2025 | 16,10 | 16,51 | 15,71 | 16,35 | 4,41% | 1.587.023,00 |
| 25.08.2025 | 15,62 | 15,71 | 15,56 | 15,66 | 0,06% | 995.269,00 |
| 22.08.2025 | 15,27 | 15,84 | 15,20 | 15,65 | 3,37% | 1.632.014,00 |
| 21.08.2025 | 15,30 | 15,35 | 14,84 | 15,14 | -5,73% | 1.917.290,00 |
| 20.08.2025 | 16,08 | 16,14 | 15,96 | 16,06 | 0,12% | 186.076,00 |
| 19.08.2025 | 16,04 | 16,27 | 16,03 | 16,04 | 0,12% | 107.035,00 |
| 18.08.2025 | 15,92 | 16,05 | 15,83 | 16,02 | 0,44% | 116.343,00 |