16,468$
1,78%
Echtzeit-Aktienkurs Horizon Bancorp
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,08 | 16,67 | 16,08 | 16,48 | 1,85% | 529.436,00 |
| 19.12.2024 | 16,56 | 16,97 | 16,15 | 16,18 | -0,43% | 173.045,00 |
| 18.12.2024 | 17,54 | 17,62 | 16,16 | 16,25 | -6,23% | 246.238,00 |
| 17.12.2024 | 17,65 | 17,95 | 17,26 | 17,33 | -2,48% | 153.226,00 |
| 16.12.2024 | 17,64 | 17,83 | 17,59 | 17,77 | 1,02% | 148.156,00 |
| 13.12.2024 | 17,58 | 17,69 | 17,42 | 17,59 | -0,23% | 136.194,00 |
| 12.12.2024 | 17,78 | 17,83 | 17,40 | 17,63 | -0,79% | 139.337,00 |
| 11.12.2024 | 18,01 | 18,15 | 17,65 | 17,77 | 0,06% | 266.932,00 |
| 10.12.2024 | 17,68 | 17,94 | 17,38 | 17,76 | 0,91% | 136.590,00 |
| 09.12.2024 | 18,00 | 18,00 | 17,58 | 17,60 | -1,84% | 149.627,00 |
| 06.12.2024 | 18,12 | 18,12 | 17,76 | 17,93 | -0,94% | 123.572,00 |
| 05.12.2024 | 18,25 | 18,54 | 18,07 | 18,10 | -0,88% | 108.626,00 |
| 04.12.2024 | 18,00 | 18,27 | 17,85 | 18,26 | 1,50% | 107.875,00 |
| 03.12.2024 | 18,27 | 18,33 | 17,94 | 17,99 | -1,37% | 114.329,00 |
| 02.12.2024 | 18,24 | 18,41 | 17,99 | 18,24 | -0,27% | 135.212,00 |
| 29.11.2024 | 18,59 | 18,69 | 18,08 | 18,29 | -0,60% | 118.502,00 |
| 27.11.2024 | 18,67 | 18,73 | 18,39 | 18,40 | -1,02% | 151.014,00 |
| 26.11.2024 | 18,57 | 18,91 | 18,57 | 18,59 | 0,11% | 199.522,00 |
| 25.11.2024 | 18,92 | 19,18 | 18,55 | 18,57 | 0,24% | 264.294,00 |
| 22.11.2024 | 18,40 | 18,60 | 18,27 | 18,53 | 1,34% | 167.844,00 |
| 21.11.2024 | 18,23 | 18,49 | 18,15 | 18,28 | 1,16% | 239.537,00 |
| 20.11.2024 | 17,93 | 18,07 | 17,76 | 18,07 | 0,17% | 164.996,00 |
| 19.11.2024 | 17,95 | 18,16 | 17,89 | 18,04 | -0,66% | 191.206,00 |
| 18.11.2024 | 18,30 | 18,36 | 18,05 | 18,16 | -0,60% | 227.561,00 |
| 15.11.2024 | 18,59 | 18,65 | 18,13 | 18,27 | -1,08% | 165.096,00 |
| 14.11.2024 | 18,59 | 18,62 | 18,30 | 18,47 | 0,16% | 188.822,00 |
| 13.11.2024 | 18,80 | 18,85 | 18,44 | 18,44 | -0,70% | 158.749,00 |
| 12.11.2024 | 18,56 | 18,86 | 18,48 | 18,57 | -1,01% | 206.112,00 |
| 11.11.2024 | 18,33 | 18,82 | 18,20 | 18,76 | 4,16% | 144.770,00 |
| 08.11.2024 | 17,86 | 18,05 | 17,64 | 18,01 | 1,64% | 153.183,00 |
| 07.11.2024 | 18,15 | 18,27 | 17,50 | 17,72 | -3,06% | 197.119,00 |
| 06.11.2024 | 17,00 | 18,45 | 16,93 | 18,28 | 11,33% | 572.964,00 |
| 05.11.2024 | 16,00 | 16,45 | 15,94 | 16,42 | 2,82% | 101.028,00 |
| 04.11.2024 | 16,04 | 16,04 | 15,71 | 15,97 | -0,87% | 142.234,00 |
| 01.11.2024 | 16,10 | 16,31 | 15,95 | 16,11 | 0,56% | 140.726,00 |
| 31.10.2024 | 16,33 | 16,36 | 16,02 | 16,02 | -2,08% | 122.834,00 |
| 30.10.2024 | 16,14 | 16,72 | 16,14 | 16,36 | 1,05% | 117.258,00 |
| 29.10.2024 | 16,11 | 16,29 | 16,03 | 16,19 | -0,43% | 122.032,00 |
| 28.10.2024 | 16,12 | 16,38 | 16,02 | 16,26 | 2,20% | 114.760,00 |
| 25.10.2024 | 16,21 | 16,24 | 15,68 | 15,91 | -0,69% | 144.678,00 |
| 24.10.2024 | 15,31 | 16,09 | 15,31 | 16,02 | 6,02% | 231.974,00 |
| 23.10.2024 | 15,00 | 15,22 | 14,90 | 15,11 | -0,20% | 147.108,00 |
| 22.10.2024 | 14,92 | 15,17 | 14,92 | 15,14 | 1,20% | 130.281,00 |
| 21.10.2024 | 15,73 | 16,01 | 14,86 | 14,96 | -4,59% | 166.393,00 |
| 18.10.2024 | 15,92 | 16,03 | 15,63 | 15,68 | -1,20% | 308.595,00 |
| 17.10.2024 | 15,79 | 15,90 | 15,60 | 15,87 | 0,44% | 115.841,00 |
| 16.10.2024 | 15,83 | 16,04 | 15,75 | 15,80 | 1,02% | 151.908,00 |
| 15.10.2024 | 15,43 | 16,05 | 15,36 | 15,64 | 1,82% | 113.047,00 |
| 14.10.2024 | 15,22 | 15,49 | 15,06 | 15,36 | 0,85% | 87.685,00 |
| 11.10.2024 | 14,75 | 15,30 | 14,75 | 15,23 | 4,17% | 132.013,00 |
| 10.10.2024 | 14,50 | 14,66 | 14,44 | 14,62 | -0,27% | 159.426,00 |
| 09.10.2024 | 14,54 | 14,82 | 14,52 | 14,66 | 0,62% | 163.820,00 |
| 08.10.2024 | 14,75 | 14,83 | 14,55 | 14,57 | -1,29% | 99.839,00 |
| 07.10.2024 | 14,74 | 14,82 | 14,65 | 14,76 | -0,40% | 72.223,00 |
| 04.10.2024 | 14,88 | 15,04 | 14,72 | 14,82 | 0,88% | 127.475,00 |
| 03.10.2024 | 14,73 | 14,85 | 14,63 | 14,69 | -1,01% | 144.000,00 |
| 02.10.2024 | 14,78 | 15,16 | 14,77 | 14,84 | -0,54% | 110.430,00 |
| 01.10.2024 | 15,52 | 15,64 | 14,89 | 14,92 | -4,05% | 129.464,00 |
| 30.09.2024 | 15,01 | 15,62 | 14,93 | 15,55 | 4,15% | 218.459,00 |
| 27.09.2024 | 15,25 | 15,35 | 14,91 | 14,93 | -1,39% | 203.635,00 |
| 26.09.2024 | 15,44 | 15,44 | 15,12 | 15,14 | -0,26% | 147.879,00 |
| 25.09.2024 | 15,54 | 15,54 | 15,17 | 15,18 | -2,19% | 120.261,00 |
| 24.09.2024 | 15,71 | 15,82 | 15,50 | 15,52 | -1,52% | 131.445,00 |
| 23.09.2024 | 15,80 | 15,95 | 15,66 | 15,76 | -0,06% | 186.613,00 |
| 20.09.2024 | 16,50 | 16,56 | 15,61 | 15,77 | -4,83% | 714.578,00 |
| 19.09.2024 | 16,63 | 16,63 | 16,07 | 16,57 | 3,05% | 166.025,00 |
| 18.09.2024 | 16,13 | 16,64 | 15,85 | 16,08 | 0,19% | 182.056,00 |
| 17.09.2024 | 16,27 | 16,57 | 15,99 | 16,05 | -0,06% | 167.297,00 |
| 16.09.2024 | 15,82 | 16,19 | 15,70 | 16,06 | 1,52% | 118.572,00 |
| 13.09.2024 | 15,63 | 15,83 | 15,56 | 15,82 | 2,93% | 91.289,00 |
| 12.09.2024 | 15,44 | 15,49 | 15,27 | 15,37 | 0,07% | 79.955,00 |
| 11.09.2024 | 15,39 | 15,43 | 15,00 | 15,36 | -1,41% | 102.797,00 |
| 10.09.2024 | 15,60 | 15,66 | 15,25 | 15,58 | 0,32% | 114.337,00 |
| 09.09.2024 | 15,50 | 15,80 | 15,24 | 15,53 | 0,32% | 137.497,00 |
| 06.09.2024 | 15,91 | 15,96 | 15,39 | 15,48 | -2,46% | 88.699,00 |
| 05.09.2024 | 16,02 | 16,03 | 15,70 | 15,87 | 0,13% | 99.174,00 |
| 04.09.2024 | 15,93 | 16,11 | 15,76 | 15,85 | -0,94% | 125.376,00 |
| 03.09.2024 | 15,90 | 16,03 | 15,81 | 16,00 | -0,12% | 133.567,00 |
| 30.08.2024 | 15,70 | 16,04 | 15,70 | 16,02 | 1,14% | 95.439,00 |
| 29.08.2024 | 15,97 | 16,02 | 15,74 | 15,84 | -0,69% | 126.349,00 |
| 28.08.2024 | 15,67 | 16,00 | 15,67 | 15,95 | 1,79% | 119.747,00 |
| 27.08.2024 | 15,73 | 15,75 | 15,58 | 15,67 | -1,14% | 69.329,00 |
| 26.08.2024 | 16,07 | 16,15 | 15,82 | 15,85 | 0,44% | 109.800,00 |
| 23.08.2024 | 14,99 | 16,15 | 14,99 | 15,78 | 5,91% | 214.717,00 |
| 22.08.2024 | 14,85 | 15,07 | 14,82 | 14,90 | 0,07% | 74.893,00 |
| 21.08.2024 | 14,88 | 14,91 | 14,62 | 14,89 | 0,61% | 95.496,00 |
| 20.08.2024 | 15,05 | 15,05 | 14,79 | 14,80 | -1,66% | 114.101,00 |
| 19.08.2024 | 15,00 | 15,10 | 14,75 | 15,05 | 0,33% | 101.685,00 |
| 16.08.2024 | 14,64 | 15,03 | 14,50 | 15,00 | 2,32% | 134.839,00 |
| 15.08.2024 | 14,54 | 14,85 | 14,53 | 14,66 | 3,60% | 164.704,00 |
| 14.08.2024 | 14,34 | 14,34 | 14,01 | 14,15 | -0,91% | 81.640,00 |
| 13.08.2024 | 14,10 | 14,31 | 13,95 | 14,28 | 1,85% | 91.218,00 |
| 12.08.2024 | 14,28 | 14,48 | 13,91 | 14,02 | -1,20% | 116.901,00 |
| 09.08.2024 | 14,38 | 14,40 | 14,03 | 14,19 | -1,60% | 119.655,00 |
| 08.08.2024 | 14,37 | 14,53 | 14,15 | 14,42 | 1,84% | 117.319,00 |
| 07.08.2024 | 14,35 | 14,49 | 14,13 | 14,16 | 0,43% | 144.104,00 |
| 06.08.2024 | 14,13 | 14,32 | 13,98 | 14,10 | -0,07% | 116.327,00 |
| 05.08.2024 | 13,74 | 14,37 | 13,65 | 14,11 | -3,88% | 251.389,00 |
| 02.08.2024 | 14,51 | 14,89 | 14,36 | 14,68 | -2,85% | 187.072,00 |
| 01.08.2024 | 15,41 | 15,86 | 14,97 | 15,11 | -5,44% | 261.484,00 |