14,434$
-2,67%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,69 | 14,69 | 14,34 | 14,37 | -3,07% | - |
| 24.04.2025 | 14,23 | 15,36 | 14,13 | 14,83 | 4,58% | 244.745,00 |
| 23.04.2025 | 14,25 | 14,53 | 14,04 | 14,18 | 1,72% | 151.136,00 |
| 22.04.2025 | 13,66 | 14,05 | 13,53 | 13,94 | 3,34% | 151.705,00 |
| 21.04.2025 | 13,38 | 13,57 | 13,30 | 13,49 | -0,44% | 195.688,00 |
| 17.04.2025 | 13,37 | 13,68 | 13,10 | 13,55 | 1,42% | 185.992,00 |
| 16.04.2025 | 13,29 | 13,38 | 13,20 | 13,36 | 0,53% | 113.688,00 |
| 15.04.2025 | 13,04 | 13,49 | 13,04 | 13,29 | 2,07% | 125.081,00 |
| 14.04.2025 | 13,09 | 13,20 | 12,71 | 13,02 | 0,77% | 219.184,00 |
| 11.04.2025 | 12,83 | 13,06 | 12,70 | 12,92 | -0,77% | 205.887,00 |
| 10.04.2025 | 13,52 | 13,65 | 12,79 | 13,02 | -5,99% | 200.643,00 |
| 09.04.2025 | 13,37 | 14,23 | 12,81 | 13,85 | 4,77% | 315.956,00 |
| 08.04.2025 | 13,65 | 13,83 | 13,04 | 13,22 | -0,53% | 231.655,00 |
| 07.04.2025 | 12,84 | 13,95 | 12,72 | 13,29 | 0,00% | 269.471,00 |
| 04.04.2025 | 13,10 | 13,39 | 12,78 | 13,29 | -4,11% | 286.699,00 |
| 03.04.2025 | 14,54 | 14,90 | 13,82 | 13,86 | -9,17% | 292.897,00 |
| 02.04.2025 | 14,90 | 15,28 | 14,82 | 15,26 | 0,93% | 134.306,00 |
| 01.04.2025 | 14,96 | 15,17 | 14,83 | 15,12 | 0,20% | 141.991,00 |
| 31.03.2025 | 15,05 | 15,21 | 14,91 | 15,09 | -0,46% | 232.974,00 |
| 28.03.2025 | 15,49 | 15,54 | 15,05 | 15,16 | -2,32% | 121.082,00 |
| 27.03.2025 | 15,52 | 15,62 | 15,42 | 15,52 | 0,00% | 115.732,00 |
| 26.03.2025 | 15,48 | 15,66 | 15,42 | 15,52 | 0,71% | 109.624,00 |
| 25.03.2025 | 15,67 | 15,70 | 15,39 | 15,41 | -1,91% | 177.599,00 |
| 24.03.2025 | 15,55 | 15,73 | 15,51 | 15,71 | 2,81% | 135.180,00 |
| 21.03.2025 | 15,54 | 15,62 | 15,24 | 15,28 | -2,11% | 401.147,00 |
| 20.03.2025 | 15,52 | 15,89 | 15,50 | 15,61 | -0,51% | 117.217,00 |
| 19.03.2025 | 15,67 | 15,81 | 15,52 | 15,69 | -0,06% | 141.917,00 |
| 18.03.2025 | 15,59 | 15,70 | 15,50 | 15,70 | 0,64% | 148.986,00 |
| 17.03.2025 | 15,59 | 15,80 | 15,50 | 15,60 | -0,19% | 143.508,00 |
| 14.03.2025 | 15,39 | 15,64 | 15,29 | 15,63 | 2,69% | 206.280,00 |
| 13.03.2025 | 15,35 | 15,53 | 15,19 | 15,22 | -0,85% | 130.591,00 |
| 12.03.2025 | 15,24 | 15,47 | 15,10 | 15,35 | 1,59% | 153.260,00 |
| 11.03.2025 | 15,40 | 15,58 | 15,10 | 15,11 | -1,24% | 158.434,00 |
| 10.03.2025 | 15,62 | 15,89 | 15,27 | 15,30 | -4,20% | 200.978,00 |
| 07.03.2025 | 16,13 | 16,18 | 15,75 | 15,97 | -0,93% | 122.423,00 |
| 06.03.2025 | 16,13 | 16,28 | 15,86 | 16,12 | -1,26% | 210.511,00 |
| 05.03.2025 | 16,50 | 16,87 | 16,09 | 16,33 | -0,52% | 268.371,00 |
| 04.03.2025 | 16,61 | 16,86 | 16,34 | 16,41 | -3,47% | 269.193,00 |
| 03.03.2025 | 17,03 | 17,24 | 16,96 | 17,00 | -0,23% | 193.100,00 |
| 28.02.2025 | 16,32 | 17,09 | 16,20 | 17,04 | 2,53% | 346.637,00 |
| 27.02.2025 | 16,11 | 16,67 | 16,05 | 16,62 | 0,54% | 92.444,00 |
| 26.02.2025 | 16,63 | 16,82 | 16,16 | 16,53 | -0,84% | 128.622,00 |
| 25.02.2025 | 16,59 | 16,87 | 16,51 | 16,67 | 1,34% | 161.156,00 |
| 24.02.2025 | 16,91 | 16,91 | 16,45 | 16,45 | -1,91% | 129.255,00 |
| 21.02.2025 | 17,19 | 17,24 | 16,71 | 16,77 | -1,41% | 207.128,00 |
| 20.02.2025 | 17,09 | 17,18 | 16,49 | 17,01 | -0,99% | 102.123,00 |
| 19.02.2025 | 16,69 | 17,26 | 16,65 | 17,18 | -0,58% | 90.478,00 |
| 18.02.2025 | 16,75 | 17,49 | 16,51 | 17,28 | 0,30% | 127.459,00 |
| 17.02.2025 | 17,18 | 17,23 | 17,15 | 17,23 | 0,16% | - |
| 14.02.2025 | 16,90 | 17,62 | 16,70 | 17,20 | -0,75% | 80.708,00 |
| 13.02.2025 | 16,69 | 17,41 | 16,69 | 17,33 | 0,29% | 96.149,00 |
| 12.02.2025 | 17,40 | 17,51 | 17,26 | 17,28 | -2,70% | 113.497,00 |
| 11.02.2025 | 17,21 | 17,76 | 17,21 | 17,76 | 2,19% | 89.932,00 |
| 10.02.2025 | 17,26 | 17,63 | 17,18 | 17,38 | -0,40% | 167.219,00 |
| 07.02.2025 | 17,58 | 17,62 | 16,99 | 17,45 | -0,74% | 268.983,00 |
| 06.02.2025 | 16,63 | 17,64 | 16,47 | 17,58 | 2,27% | 130.908,00 |
| 05.02.2025 | 17,12 | 17,26 | 16,95 | 17,19 | 1,42% | 111.036,00 |
| 04.02.2025 | 16,54 | 16,97 | 16,50 | 16,95 | 2,48% | 166.271,00 |
| 03.02.2025 | 16,29 | 16,79 | 16,15 | 16,54 | -1,49% | 132.642,00 |
| 31.01.2025 | 16,81 | 17,05 | 16,68 | 16,79 | -0,30% | 176.429,00 |
| 30.01.2025 | 17,14 | 17,15 | 16,72 | 16,84 | -0,65% | 103.145,00 |
| 29.01.2025 | 17,00 | 17,34 | 16,77 | 16,95 | -0,12% | 121.890,00 |
| 28.01.2025 | 17,02 | 17,16 | 16,88 | 16,97 | -0,93% | 240.346,00 |
| 27.01.2025 | 16,70 | 17,32 | 16,47 | 17,13 | 3,38% | 241.341,00 |
| 24.01.2025 | 16,38 | 16,70 | 16,38 | 16,57 | 0,85% | 257.262,00 |
| 23.01.2025 | 15,49 | 16,44 | 15,49 | 16,43 | 4,65% | 322.430,00 |
| 22.01.2025 | 15,81 | 15,92 | 15,52 | 15,70 | -1,57% | 170.459,00 |
| 21.01.2025 | 16,02 | 16,13 | 15,87 | 15,95 | 0,76% | 143.194,00 |
| 17.01.2025 | 15,79 | 16,07 | 15,60 | 15,83 | 1,28% | 149.854,00 |
| 16.01.2025 | 15,72 | 15,82 | 15,49 | 15,63 | -0,82% | 130.356,00 |
| 15.01.2025 | 16,12 | 16,22 | 15,60 | 15,76 | 1,29% | 131.182,00 |
| 14.01.2025 | 15,15 | 15,56 | 15,09 | 15,56 | 3,53% | 175.883,00 |
| 13.01.2025 | 14,89 | 15,09 | 14,79 | 15,03 | 0,20% | 165.649,00 |
| 10.01.2025 | 15,32 | 15,50 | 14,82 | 15,00 | -3,85% | 177.699,00 |
| 08.01.2025 | 15,52 | 15,70 | 15,44 | 15,60 | -0,26% | 100.710,00 |
| 07.01.2025 | 15,91 | 15,91 | 15,43 | 15,64 | -0,89% | 146.378,00 |
| 06.01.2025 | 15,75 | 16,15 | 15,75 | 15,78 | 0,06% | 178.675,00 |
| 03.01.2025 | 15,77 | 15,82 | 15,38 | 15,77 | -0,38% | 140.926,00 |
| 02.01.2025 | 16,24 | 16,38 | 15,75 | 15,83 | -1,74% | 187.976,00 |
| 31.12.2024 | 16,20 | 16,43 | 16,03 | 16,11 | 0,31% | 150.965,00 |
| 30.12.2024 | 16,03 | 16,15 | 15,86 | 16,06 | -0,19% | 93.027,00 |
| 27.12.2024 | 16,23 | 16,40 | 16,00 | 16,09 | -1,59% | 119.426,00 |
| 26.12.2024 | 16,21 | 16,38 | 16,13 | 16,35 | 0,00% | 76.458,00 |
| 24.12.2024 | 16,29 | 16,38 | 16,18 | 16,35 | 0,68% | 94.055,00 |
| 23.12.2024 | 16,35 | 16,39 | 16,09 | 16,24 | -1,46% | 137.446,00 |
| 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 |