12,854$
1,21%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,71 | 12,93 | 12,63 | 12,83 | 0,86% | 155.157,00 |
27.03.2024 | 12,21 | 12,72 | 12,21 | 12,72 | 4,86% | 168.363,00 |
26.03.2024 | 12,40 | 12,41 | 12,07 | 12,13 | -1,46% | 104.462,00 |
25.03.2024 | 12,35 | 12,49 | 12,27 | 12,31 | 0,16% | 97.004,00 |
22.03.2024 | 12,68 | 12,68 | 12,28 | 12,29 | -2,92% | 122.769,00 |
21.03.2024 | 12,37 | 12,72 | 12,37 | 12,66 | 2,59% | 191.800,00 |
20.03.2024 | 11,80 | 12,54 | 11,80 | 12,34 | 3,87% | 172.660,00 |
19.03.2024 | 11,61 | 11,92 | 11,61 | 11,88 | 1,11% | 141.872,00 |
18.03.2024 | 11,80 | 12,09 | 11,65 | 11,75 | -0,84% | 185.203,00 |
15.03.2024 | 11,83 | 12,15 | 11,83 | 11,85 | -0,08% | 474.783,00 |
14.03.2024 | 12,21 | 12,26 | 11,78 | 11,86 | -2,95% | 157.264,00 |
13.03.2024 | 12,22 | 12,40 | 12,12 | 12,22 | -0,24% | 275.964,00 |
12.03.2024 | 12,52 | 12,56 | 12,21 | 12,25 | -2,23% | 104.966,00 |
11.03.2024 | 12,44 | 12,59 | 12,36 | 12,53 | 0,16% | 96.045,00 |
08.03.2024 | 12,70 | 12,72 | 12,47 | 12,51 | 0,24% | 100.599,00 |
07.03.2024 | 12,65 | 12,84 | 12,40 | 12,48 | 0,16% | 115.452,00 |
06.03.2024 | 12,28 | 12,63 | 12,06 | 12,46 | 1,22% | 187.794,00 |
05.03.2024 | 11,95 | 12,47 | 11,95 | 12,31 | 2,58% | 119.025,00 |
04.03.2024 | 11,98 | 12,22 | 11,96 | 12,00 | 0,17% | 116.015,00 |
01.03.2024 | 11,93 | 12,02 | 11,62 | 11,98 | -0,50% | 118.764,00 |
29.02.2024 | 12,20 | 12,32 | 11,96 | 12,04 | 1,43% | 148.447,00 |
28.02.2024 | 11,68 | 11,96 | 11,64 | 11,87 | 0,68% | 171.634,00 |
27.02.2024 | 11,97 | 12,06 | 11,72 | 11,79 | -0,08% | 118.254,00 |
26.02.2024 | 12,00 | 12,16 | 11,77 | 11,80 | -2,48% | 124.181,00 |
23.02.2024 | 12,07 | 12,25 | 11,86 | 12,10 | 0,33% | 184.387,00 |
22.02.2024 | 12,28 | 12,40 | 11,98 | 12,06 | -2,19% | 182.307,00 |
21.02.2024 | 12,37 | 12,39 | 12,12 | 12,33 | -0,88% | 143.955,00 |
20.02.2024 | 12,50 | 12,67 | 12,37 | 12,44 | -2,20% | 171.847,00 |
16.02.2024 | 12,56 | 12,82 | 12,44 | 12,72 | -0,31% | 172.776,00 |
15.02.2024 | 12,34 | 12,85 | 12,33 | 12,76 | 4,76% | 158.734,00 |
14.02.2024 | 12,15 | 12,24 | 11,95 | 12,18 | 2,18% | 145.749,00 |
13.02.2024 | 12,29 | 12,34 | 11,80 | 11,92 | -7,09% | 224.870,00 |
12.02.2024 | 12,49 | 13,00 | 12,49 | 12,83 | 2,48% | 187.457,00 |
09.02.2024 | 12,24 | 12,56 | 12,10 | 12,52 | 2,54% | 125.651,00 |
08.02.2024 | 12,04 | 12,23 | 11,99 | 12,21 | 0,87% | 119.475,00 |
07.02.2024 | 12,27 | 12,30 | 11,73 | 12,11 | -0,78% | 182.341,00 |
06.02.2024 | 12,59 | 12,79 | 12,12 | 12,20 | -3,56% | 184.105,00 |
05.02.2024 | 12,49 | 12,84 | 12,29 | 12,65 | -0,39% | 246.796,00 |
02.02.2024 | 12,46 | 12,78 | 12,41 | 12,70 | -0,78% | 198.055,00 |
01.02.2024 | 13,24 | 13,50 | 12,57 | 12,80 | -2,36% | 328.985,00 |
31.01.2024 | 13,36 | 13,83 | 13,11 | 13,11 | -5,00% | 190.172,00 |
30.01.2024 | 13,82 | 14,10 | 13,74 | 13,80 | -1,00% | 147.173,00 |
29.01.2024 | 13,87 | 14,01 | 13,67 | 13,94 | 1,38% | 213.947,00 |
26.01.2024 | 13,81 | 13,96 | 13,48 | 13,75 | 0,51% | 116.928,00 |
25.01.2024 | 14,15 | 14,37 | 13,42 | 13,68 | -3,53% | 203.677,00 |
24.01.2024 | 14,20 | 14,46 | 14,05 | 14,18 | 1,36% | 163.686,00 |
23.01.2024 | 14,16 | 14,32 | 13,95 | 13,99 | -0,36% | 143.965,00 |
22.01.2024 | 13,66 | 14,04 | 13,63 | 14,04 | 4,23% | 125.476,00 |
19.01.2024 | 13,22 | 13,53 | 13,10 | 13,47 | 2,67% | 196.582,00 |
18.01.2024 | 13,09 | 13,35 | 12,95 | 13,12 | 1,16% | 146.504,00 |
17.01.2024 | 12,67 | 13,18 | 12,67 | 12,97 | 0,23% | 142.752,00 |
16.01.2024 | 12,93 | 13,80 | 12,87 | 12,94 | -2,04% | 134.933,00 |
12.01.2024 | 13,46 | 13,79 | 13,04 | 13,21 | -0,60% | 79.373,00 |
11.01.2024 | 13,39 | 13,46 | 13,06 | 13,29 | -1,99% | 122.044,00 |
10.01.2024 | 13,57 | 13,59 | 13,39 | 13,56 | -0,22% | 82.560,00 |
09.01.2024 | 13,69 | 13,70 | 13,54 | 13,59 | -2,30% | 136.026,00 |
08.01.2024 | 13,95 | 14,03 | 13,76 | 13,91 | -1,14% | 110.039,00 |
05.01.2024 | 13,69 | 14,15 | 13,69 | 14,07 | 1,88% | 218.408,00 |
04.01.2024 | 13,82 | 14,12 | 13,79 | 13,81 | -1,57% | 149.371,00 |
03.01.2024 | 14,47 | 14,47 | 13,96 | 14,03 | -2,70% | 149.565,00 |
02.01.2024 | 14,14 | 14,53 | 14,13 | 14,42 | 0,77% | 108.317,00 |
29.12.2023 | 14,51 | 14,71 | 14,28 | 14,31 | -1,85% | 137.551,00 |
28.12.2023 | 14,46 | 14,66 | 14,23 | 14,58 | 0,00% | 106.575,00 |
27.12.2023 | 14,60 | 14,64 | 13,86 | 14,58 | -0,48% | 122.752,00 |
26.12.2023 | 14,32 | 14,68 | 14,08 | 14,65 | 3,24% | 115.034,00 |
22.12.2023 | 14,22 | 14,31 | 14,10 | 14,19 | 1,07% | 159.073,00 |
21.12.2023 | 13,97 | 14,06 | 13,83 | 14,04 | 1,52% | 167.214,00 |
20.12.2023 | 13,85 | 14,37 | 13,66 | 13,83 | -1,00% | 160.737,00 |
19.12.2023 | 13,77 | 14,08 | 13,74 | 13,97 | 2,27% | 168.295,00 |
18.12.2023 | 13,88 | 13,92 | 13,60 | 13,66 | -1,23% | 142.662,00 |
15.12.2023 | 14,21 | 14,46 | 13,76 | 13,83 | -2,47% | 607.996,00 |
14.12.2023 | 14,03 | 14,70 | 13,92 | 14,18 | 2,68% | 292.857,00 |
13.12.2023 | 12,41 | 13,84 | 12,10 | 13,81 | 15,08% | 548.734,00 |
12.12.2023 | 12,20 | 12,20 | 11,90 | 12,00 | -1,23% | 316.239,00 |
11.12.2023 | 12,21 | 12,31 | 12,10 | 12,15 | -0,82% | 149.049,00 |
08.12.2023 | 12,04 | 12,40 | 11,76 | 12,25 | 1,58% | 120.786,00 |
07.12.2023 | 11,70 | 12,06 | 11,52 | 12,06 | 3,34% | 85.256,00 |
06.12.2023 | 11,71 | 12,13 | 11,60 | 11,67 | 0,78% | 150.243,00 |
05.12.2023 | 11,82 | 11,89 | 11,55 | 11,58 | -2,12% | 144.117,00 |
04.12.2023 | 11,59 | 11,98 | 11,59 | 11,83 | 1,47% | 178.388,00 |
01.12.2023 | 10,88 | 11,66 | 10,78 | 11,66 | 7,07% | 173.168,00 |
30.11.2023 | 11,24 | 11,24 | 10,85 | 10,89 | -2,07% | 159.740,00 |
29.11.2023 | 10,98 | 11,29 | 10,98 | 11,12 | 2,30% | 197.390,00 |
28.11.2023 | 10,80 | 10,88 | 10,65 | 10,87 | 0,65% | 111.518,00 |
27.11.2023 | 11,07 | 11,07 | 10,77 | 10,80 | -3,14% | 257.095,00 |
24.11.2023 | 11,09 | 11,22 | 11,05 | 11,15 | 0,54% | 34.253,00 |
22.11.2023 | 11,13 | 11,14 | 11,00 | 11,09 | 1,00% | 97.698,00 |
21.11.2023 | 11,17 | 11,20 | 10,98 | 10,98 | -2,23% | 125.300,00 |
20.11.2023 | 11,21 | 11,27 | 11,08 | 11,23 | 0,09% | 109.218,00 |
17.11.2023 | 11,05 | 11,33 | 11,05 | 11,22 | 3,27% | 140.448,00 |
16.11.2023 | 11,05 | 11,06 | 10,77 | 10,87 | -2,64% | 113.523,00 |
15.11.2023 | 11,04 | 11,35 | 11,04 | 11,16 | 0,54% | 123.718,00 |
14.11.2023 | 10,41 | 11,10 | 10,36 | 11,10 | 11,78% | 213.547,00 |
13.11.2023 | 9,86 | 9,98 | 9,78 | 9,93 | 0,00% | 84.910,00 |
10.11.2023 | 10,03 | 10,03 | 9,77 | 9,93 | -0,10% | 103.422,00 |
09.11.2023 | 10,27 | 10,27 | 9,92 | 9,94 | -2,64% | 108.811,00 |
08.11.2023 | 10,33 | 10,33 | 10,02 | 10,21 | -1,64% | 115.483,00 |
07.11.2023 | 10,37 | 10,54 | 10,15 | 10,38 | -0,57% | 106.651,00 |
06.11.2023 | 10,60 | 10,60 | 10,27 | 10,44 | -1,42% | 102.673,00 |
03.11.2023 | 10,50 | 10,68 | 10,39 | 10,59 | 4,96% | 165.698,00 |