16,889$
-4,15%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,23 | 17,29 | 16,65 | 16,85 | -4,37% | 545.061,00 |
| 26.02.2026 | 17,72 | 18,12 | 17,36 | 17,62 | -0,14% | 202,00 |
| 25.02.2026 | 17,32 | 17,79 | 17,24 | 17,65 | 2,65% | 202,00 |
| 24.02.2026 | 16,87 | 17,20 | 16,71 | 17,19 | 1,78% | 704.227,00 |
| 23.02.2026 | 18,03 | 18,15 | 16,80 | 16,89 | -6,58% | 462.642,00 |
| 20.02.2026 | 17,96 | 18,25 | 17,76 | 18,08 | 0,78% | 384.553,00 |
| 19.02.2026 | 17,96 | 18,15 | 17,76 | 17,94 | -0,99% | 630.172,00 |
| 18.02.2026 | 18,11 | 18,37 | 18,01 | 18,12 | 0,11% | 344.552,00 |
| 17.02.2026 | 18,02 | 18,28 | 17,87 | 18,10 | 0,50% | 299.919,00 |
| 13.02.2026 | 17,76 | 18,04 | 17,51 | 18,01 | 1,35% | 263.730,00 |
| 12.02.2026 | 18,28 | 18,40 | 17,57 | 17,77 | -2,04% | 272.938,00 |
| 11.02.2026 | 18,44 | 18,59 | 17,98 | 18,14 | -1,41% | 265.963,00 |
| 10.02.2026 | 18,64 | 18,84 | 18,26 | 18,40 | -1,50% | 279.155,00 |
| 09.02.2026 | 18,51 | 18,83 | 18,33 | 18,68 | 0,54% | 210.948,00 |
| 06.02.2026 | 18,43 | 18,62 | 18,29 | 18,58 | 1,81% | 400.070,00 |
| 05.02.2026 | 18,18 | 18,35 | 17,82 | 18,25 | 0,33% | 381.971,00 |
| 04.02.2026 | 18,24 | 18,43 | 18,10 | 18,19 | 0,83% | 376.162,00 |
| 03.02.2026 | 17,92 | 18,39 | 17,76 | 18,04 | 0,45% | 367.782,00 |
| 02.02.2026 | 17,66 | 18,18 | 17,53 | 17,96 | 1,93% | 473.046,00 |
| 30.01.2026 | 17,33 | 17,69 | 17,33 | 17,62 | 0,74% | 506.333,00 |
| 29.01.2026 | 17,29 | 17,53 | 17,24 | 17,49 | 1,39% | 349.472,00 |
| 28.01.2026 | 17,59 | 17,59 | 17,24 | 17,25 | -1,77% | 345.517,00 |
| 27.01.2026 | 17,41 | 17,63 | 17,34 | 17,56 | 1,04% | 294.300,00 |
| 26.01.2026 | 17,60 | 17,69 | 17,05 | 17,38 | -1,25% | 383.369,00 |
| 23.01.2026 | 18,56 | 18,56 | 17,56 | 17,60 | -5,53% | 475.652,00 |
| 22.01.2026 | 18,50 | 19,07 | 18,29 | 18,63 | 2,14% | 632.874,00 |
| 21.01.2026 | 17,32 | 18,26 | 17,32 | 18,24 | 5,62% | 375.006,00 |
| 20.01.2026 | 17,20 | 17,38 | 17,14 | 17,27 | -0,14% | 246.501,00 |
| 19.01.2026 | 17,28 | 17,39 | 17,20 | 17,29 | -1,23% | - |
| 16.01.2026 | 17,55 | 17,77 | 17,43 | 17,51 | -0,79% | 415.336,00 |
| 15.01.2026 | 17,36 | 17,78 | 17,33 | 17,65 | 1,76% | 349.370,00 |
| 14.01.2026 | 17,03 | 17,39 | 16,82 | 17,35 | 1,85% | 404.484,00 |
| 13.01.2026 | 17,17 | 17,23 | 16,99 | 17,03 | -0,23% | 306.968,00 |
| 12.01.2026 | 16,96 | 17,18 | 16,84 | 17,07 | 0,23% | 308.150,00 |
| 09.01.2026 | 16,97 | 17,28 | 16,82 | 17,03 | -0,58% | 300.193,00 |
| 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% | 312.258,00 |
| 06.01.2026 | 16,67 | 16,94 | 16,57 | 16,86 | -0,06% | 272.489,00 |
| 05.01.2026 | 16,51 | 17,13 | 16,51 | 16,87 | 2,00% | 315.149,00 |
| 02.01.2026 | 16,83 | 16,85 | 16,41 | 16,54 | -2,48% | 276.233,00 |
| 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% | 256.486,00 |
| 26.12.2025 | 17,51 | 17,58 | 17,38 | 17,46 | -0,80% | 201.712,00 |
| 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% | 293.665,00 |
| 19.12.2025 | 18,23 | 18,34 | 17,99 | 18,08 | -1,26% | 1.990.335,00 |
| 18.12.2025 | 18,28 | 18,41 | 17,59 | 18,31 | 1,08% | 395.784,00 |
| 17.12.2025 | 18,36 | 18,51 | 18,08 | 18,12 | -1,28% | 357.462,00 |
| 16.12.2025 | 18,50 | 18,70 | 18,34 | 18,35 | -0,60% | 443.250,00 |
| 15.12.2025 | 18,57 | 18,60 | 18,43 | 18,46 | -0,05% | 436.682,00 |
| 12.12.2025 | 18,45 | 18,54 | 18,27 | 18,47 | 0,49% | 389.367,00 |
| 11.12.2025 | 18,19 | 18,56 | 18,01 | 18,38 | 1,27% | 367.270,00 |
| 10.12.2025 | 17,64 | 18,31 | 16,90 | 18,15 | 2,95% | 481.617,00 |
| 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% | 267.788,00 |
| 04.12.2025 | 17,37 | 17,48 | 17,32 | 17,37 | -0,46% | 244.425,00 |
| 03.12.2025 | 17,25 | 17,61 | 17,25 | 17,45 | 1,16% | 308.393,00 |
| 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% | 298.008,00 |
| 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% | 292.254,00 |
| 21.11.2025 | 15,76 | 16,46 | 15,75 | 16,38 | 4,17% | 300.127,00 |
| 20.11.2025 | 15,90 | 16,18 | 15,70 | 15,73 | -0,10% | 183.855,00 |
| 19.11.2025 | 15,60 | 15,78 | 15,56 | 15,74 | 0,74% | 223.971,00 |
| 18.11.2025 | 15,56 | 15,74 | 15,47 | 15,63 | -0,19% | 284.964,00 |
| 17.11.2025 | 16,06 | 16,16 | 15,59 | 15,66 | -3,03% | 298.857,00 |
| 14.11.2025 | 16,02 | 16,15 | 15,81 | 16,15 | 0,40% | 180.419,00 |
| 13.11.2025 | 16,03 | 16,31 | 16,00 | 16,08 | -0,37% | 171.116,00 |
| 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% | 163.467,00 |
| 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 | 0,85% | 222.449,00 |
| 06.11.2025 | 15,88 | 15,96 | 15,74 | 15,87 | -0,81% | 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% | 285.293,00 |
| 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% | - |
| 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 |