15,876$
-1,39%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,89 | 16,13 | 15,81 | 16,10 | 0,37% | 345.063,00 |
| 30.09.2025 | 16,06 | 16,18 | 15,79 | 16,04 | -0,56% | 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 | -2,08% | 635.786,00 |
| 18.09.2025 | 16,21 | 16,85 | 16,17 | 16,85 | 4,43% | 305.810,00 |
| 17.09.2025 | 16,14 | 16,62 | 16,03 | 16,14 | 0,03% | 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% | 172.408,00 |
| 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 | 1,14% | 219.896,00 |
| 03.09.2025 | 16,66 | 16,87 | 16,46 | 16,63 | -0,66% | 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 |
| 15.08.2025 | 16,25 | 16,25 | 15,92 | 15,95 | -1,42% | 267.076,00 |
| 14.08.2025 | 16,01 | 16,22 | 15,98 | 16,18 | -0,43% | 133.093,00 |
| 13.08.2025 | 16,07 | 16,27 | 16,05 | 16,25 | 1,63% | 193.328,00 |
| 12.08.2025 | 15,44 | 16,03 | 15,30 | 15,99 | 4,44% | 185.096,00 |
| 11.08.2025 | 15,28 | 15,45 | 15,19 | 15,31 | 0,59% | 129.174,00 |
| 08.08.2025 | 15,17 | 15,29 | 15,01 | 15,22 | 1,26% | 117.791,00 |
| 07.08.2025 | 15,37 | 15,37 | 14,98 | 15,03 | -1,25% | 155.248,00 |
| 06.08.2025 | 15,41 | 15,45 | 15,21 | 15,22 | -1,10% | 132.757,00 |
| 05.08.2025 | 15,27 | 15,40 | 15,07 | 15,39 | 1,25% | 180.711,00 |
| 04.08.2025 | 15,02 | 15,21 | 14,98 | 15,20 | 1,27% | 173.043,00 |
| 01.08.2025 | 15,28 | 15,28 | 14,88 | 15,01 | -3,04% | 266.966,00 |
| 31.07.2025 | 15,94 | 15,94 | 15,39 | 15,48 | -1,65% | 356.367,00 |
| 30.07.2025 | 16,06 | 16,08 | 15,49 | 15,74 | -1,50% | 320.448,00 |
| 29.07.2025 | 16,04 | 16,04 | 15,69 | 15,98 | 0,13% | 399.130,00 |
| 28.07.2025 | 15,64 | 15,98 | 15,56 | 15,96 | 2,18% | 271.522,00 |
| 25.07.2025 | 15,48 | 15,70 | 15,25 | 15,62 | 1,10% | 280.900,00 |
| 24.07.2025 | 15,89 | 16,00 | 15,32 | 15,45 | -3,01% | 238.757,00 |
| 23.07.2025 | 16,04 | 16,04 | 15,77 | 15,93 | 0,06% | 127.641,00 |
| 22.07.2025 | 15,57 | 16,12 | 15,57 | 15,92 | 0,44% | 150.309,00 |
| 21.07.2025 | 15,97 | 16,13 | 15,83 | 15,85 | -0,44% | 102.745,00 |
| 18.07.2025 | 15,98 | 16,05 | 15,76 | 15,92 | 0,25% | 159.243,00 |
| 17.07.2025 | 15,64 | 15,91 | 15,64 | 15,88 | 1,53% | 248.537,00 |
| 16.07.2025 | 15,57 | 15,70 | 15,29 | 15,64 | 1,43% | 221.919,00 |
| 15.07.2025 | 15,86 | 15,97 | 15,36 | 15,42 | -2,65% | 197.338,00 |
| 14.07.2025 | 15,66 | 15,87 | 15,37 | 15,84 | 0,83% | 199.017,00 |
| 11.07.2025 | 15,84 | 15,86 | 15,68 | 15,71 | -1,63% | 139.025,00 |
| 10.07.2025 | 15,97 | 16,13 | 15,87 | 15,97 | -0,06% | 138.947,00 |
| 09.07.2025 | 16,21 | 16,22 | 15,90 | 15,98 | -0,56% | 115.778,00 |
| 08.07.2025 | 16,15 | 16,34 | 16,05 | 16,07 | -0,06% | 204.049,00 |
| 07.07.2025 | 16,22 | 16,45 | 15,71 | 16,08 | -1,89% | 157.252,00 |
| 03.07.2025 | 16,19 | 16,49 | 16,14 | 16,39 | 0,68% | 90.167,00 |
| 02.07.2025 | 16,03 | 16,32 | 15,85 | 16,28 | 2,52% | 201.313,00 |
| 01.07.2025 | 15,24 | 16,10 | 15,24 | 15,88 | 3,39% | 149.427,00 |
| 30.06.2025 | 15,51 | 15,69 | 15,35 | 15,36 | -0,84% | 176.419,00 |
| 27.06.2025 | 15,48 | 15,61 | 15,35 | 15,49 | 0,39% | 349.869,00 |
| 26.06.2025 | 15,10 | 15,50 | 15,06 | 15,43 | 2,46% | 209.864,00 |
| 25.06.2025 | 15,15 | 15,19 | 15,02 | 15,06 | -0,92% | 123.330,00 |
| 24.06.2025 | 14,94 | 15,44 | 14,94 | 15,20 | 0,73% | 124.089,00 |
| 23.06.2025 | 14,48 | 15,11 | 14,48 | 15,09 | 3,36% | 151.090,00 |
| 20.06.2025 | 14,59 | 14,67 | 14,45 | 14,60 | 0,97% | 265.714,00 |
| 18.06.2025 | 14,38 | 14,64 | 14,34 | 14,46 | 0,00% | 108.374,00 |
| 17.06.2025 | 14,43 | 14,62 | 14,43 | 14,46 | -1,03% | 173.097,00 |
| 16.06.2025 | 14,98 | 14,98 | 14,57 | 14,61 | 0,07% | 194.242,00 |
| 13.06.2025 | 14,87 | 15,02 | 14,58 | 14,60 | -3,57% | 130.826,00 |
| 12.06.2025 | 15,03 | 15,16 | 14,79 | 15,14 | 0,00% | 140.078,00 |
| 11.06.2025 | 15,33 | 15,34 | 15,08 | 15,14 | -0,98% | 148.883,00 |
| 10.06.2025 | 15,13 | 15,35 | 15,07 | 15,29 | 1,39% | 156.910,00 |
| 09.06.2025 | 14,83 | 15,13 | 14,71 | 15,08 | 1,69% | 144.258,00 |
| 06.06.2025 | 15,20 | 15,20 | 14,62 | 14,83 | 2,28% | 165.512,00 |
| 05.06.2025 | 14,65 | 14,65 | 14,40 | 14,50 | -1,16% | 113.566,00 |
| 04.06.2025 | 15,20 | 15,20 | 14,64 | 14,67 | -2,13% | 119.832,00 |
| 03.06.2025 | 14,76 | 15,11 | 14,55 | 14,99 | 1,28% | 157.027,00 |
| 02.06.2025 | 14,84 | 14,96 | 14,70 | 14,80 | -0,27% | 256.442,00 |
| 30.05.2025 | 15,05 | 15,06 | 14,74 | 14,84 | -0,27% | 267.139,00 |
| 29.05.2025 | 14,80 | 14,88 | 14,70 | 14,88 | 0,74% | 158.328,00 |
| 28.05.2025 | 14,98 | 15,11 | 14,75 | 14,77 | -1,73% | 102.796,00 |
| 27.05.2025 | 14,85 | 15,18 | 14,70 | 15,03 | 2,24% | 114.051,00 |
| 23.05.2025 | 14,99 | 14,99 | 14,48 | 14,70 | -0,61% | 127.879,00 |
| 22.05.2025 | 14,90 | 15,07 | 14,77 | 14,79 | -1,99% | 126.599,00 |
| 21.05.2025 | 15,47 | 15,65 | 15,07 | 15,09 | -3,82% | 143.823,00 |
| 20.05.2025 | 15,64 | 15,78 | 15,59 | 15,69 | 0,00% | 104.023,00 |
| 19.05.2025 | 15,61 | 15,75 | 15,56 | 15,69 | -0,70% | 108.899,00 |
| 16.05.2025 | 15,85 | 15,93 | 15,76 | 15,80 | -0,69% | 150.325,00 |
| 15.05.2025 | 15,74 | 15,94 | 15,55 | 15,91 | 0,89% | 109.888,00 |
| 14.05.2025 | 15,73 | 15,82 | 15,63 | 15,77 | -0,19% | 143.630,00 |
| 13.05.2025 | 15,84 | 15,89 | 15,69 | 15,80 | 0,70% | 116.430,00 |
| 12.05.2025 | 15,76 | 15,98 | 15,59 | 15,69 | 3,63% | 138.098,00 |
| 09.05.2025 | 15,09 | 15,43 | 15,09 | 15,14 | -1,17% | 107.609,00 |