20,087$
-0,56%
Echtzeit-Aktienkurs Horizon Bancorp
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 19,16 | 20,05 | 19,04 | 20,05 | -0,74% | 1.512.485,00 |
| 22.07.2026 | 20,32 | 20,39 | 19,98 | 20,20 | -0,98% | 728.963,00 |
| 21.07.2026 | 20,19 | 20,44 | 19,99 | 20,40 | 0,97% | 468.404,00 |
| 20.07.2026 | 20,28 | 20,30 | 20,06 | 20,21 | -0,47% | 671.165,00 |
| 17.07.2026 | 20,42 | 20,52 | 20,16 | 20,30 | -1,26% | 641.598,00 |
| 16.07.2026 | 19,89 | 20,66 | 19,88 | 20,56 | 3,52% | 869.671,00 |
| 15.07.2026 | 19,68 | 19,96 | 19,54 | 19,86 | 1,22% | 456.960,00 |
| 14.07.2026 | 19,75 | 19,91 | 19,55 | 19,62 | -0,66% | 430.940,00 |
| 13.07.2026 | 19,72 | 19,77 | 19,42 | 19,75 | 0,87% | 457.727,00 |
| 10.07.2026 | 19,49 | 19,67 | 19,44 | 19,58 | 0,54% | 484.091,00 |
| 09.07.2026 | 19,49 | 19,65 | 19,35 | 19,48 | 0,91% | 499.136,00 |
| 08.07.2026 | 19,61 | 19,61 | 19,19 | 19,30 | -1,68% | 560.480,00 |
| 07.07.2026 | 20,00 | 20,06 | 19,63 | 19,63 | -1,51% | 555.855,00 |
| 06.07.2026 | 19,75 | 20,00 | 19,69 | 19,93 | 0,76% | 604.159,00 |
| 02.07.2026 | 20,38 | 20,42 | 19,75 | 19,78 | -3,42% | 605.112,00 |
| 01.07.2026 | 19,95 | 20,51 | 19,86 | 20,48 | 2,50% | 841.277,00 |
| 30.06.2026 | 19,97 | 20,05 | 19,83 | 19,98 | -0,40% | 761.796,00 |
| 29.06.2026 | 20,03 | 20,10 | 19,84 | 20,06 | -1,13% | 1.065.001,00 |
| 26.06.2026 | 19,88 | 20,31 | 19,68 | 20,29 | 2,53% | 3.684.752,00 |
| 25.06.2026 | 19,73 | 19,85 | 19,61 | 19,79 | -0,03% | 1.132.825,00 |
| 24.06.2026 | 19,73 | 19,80 | 19,60 | 19,80 | 0,58% | 1.080.693,00 |
| 23.06.2026 | 19,41 | 19,71 | 19,30 | 19,68 | 1,39% | 1.254.931,00 |
| 22.06.2026 | 19,33 | 19,56 | 19,26 | 19,41 | 0,12% | 704.669,00 |
| 19.06.2026 | 19,37 | 19,39 | 19,35 | 19,39 | 0,24% | - |
| 18.06.2026 | 19,53 | 19,62 | 19,28 | 19,34 | 0,47% | 1.006.594,00 |
| 17.06.2026 | 19,39 | 19,68 | 18,70 | 19,25 | -0,93% | 484.772,00 |
| 16.06.2026 | 19,47 | 19,61 | 19,25 | 19,43 | 0,57% | 624.752,00 |
| 15.06.2026 | 19,90 | 19,93 | 19,21 | 19,32 | -2,18% | 699.345,00 |
| 12.06.2026 | 19,50 | 19,75 | 19,43 | 19,75 | 1,18% | 714.610,00 |
| 11.06.2026 | 19,43 | 19,63 | 19,25 | 19,52 | 1,01% | 379.012,00 |
| 10.06.2026 | 19,26 | 19,54 | 19,26 | 19,33 | 0,76% | 356.749,00 |
| 09.06.2026 | 19,03 | 19,38 | 18,94 | 19,18 | 1,48% | 387.801,00 |
| 08.06.2026 | 18,80 | 19,06 | 18,78 | 18,90 | 0,80% | 374.415,00 |
| 05.06.2026 | 18,73 | 19,04 | 18,65 | 18,75 | 0,11% | 588.820,00 |
| 04.06.2026 | 18,51 | 18,75 | 18,46 | 18,73 | 3,05% | 711.631,00 |
| 03.06.2026 | 18,57 | 18,57 | 18,14 | 18,18 | -2,55% | 406.222,00 |
| 02.06.2026 | 18,24 | 18,71 | 18,11 | 18,65 | 2,02% | 285.371,00 |
| 01.06.2026 | 18,36 | 18,42 | 18,09 | 18,28 | -1,46% | 292.164,00 |
| 29.05.2026 | 18,44 | 18,62 | 18,44 | 18,55 | 0,41% | 427.925,00 |
| 28.05.2026 | 18,40 | 18,54 | 18,15 | 18,48 | 0,24% | 284.708,00 |
| 27.05.2026 | 18,79 | 18,84 | 18,42 | 18,43 | -1,71% | 340.362,00 |
| 26.05.2026 | 18,50 | 18,76 | 18,48 | 18,75 | 2,24% | 307.714,00 |
| 22.05.2026 | 18,47 | 18,55 | 18,30 | 18,34 | -0,43% | 249.798,00 |
| 21.05.2026 | 18,23 | 18,46 | 18,06 | 18,42 | 0,44% | 282.440,00 |
| 20.05.2026 | 17,94 | 18,46 | 17,81 | 18,34 | 2,34% | 285.850,00 |
| 19.05.2026 | 17,99 | 18,02 | 17,70 | 17,92 | 0,11% | 220.017,00 |
| 18.05.2026 | 17,70 | 17,99 | 17,70 | 17,90 | 1,70% | 225.708,00 |
| 15.05.2026 | 17,86 | 18,00 | 17,52 | 17,60 | -1,62% | 268.363,00 |
| 14.05.2026 | 17,84 | 18,05 | 17,84 | 17,89 | 0,73% | 315.217,00 |
| 13.05.2026 | 17,95 | 18,14 | 17,74 | 17,76 | -1,72% | 368.606,00 |
| 12.05.2026 | 18,08 | 18,13 | 17,75 | 18,07 | -0,33% | 244.816,00 |
| 11.05.2026 | 18,51 | 18,72 | 18,10 | 18,13 | -1,95% | 275.536,00 |
| 08.05.2026 | 18,62 | 18,67 | 18,28 | 18,49 | -0,38% | 379.021,00 |
| 07.05.2026 | 18,59 | 18,76 | 18,48 | 18,56 | -0,32% | 247.355,00 |
| 06.05.2026 | 18,59 | 18,76 | 18,51 | 18,62 | 0,84% | 242.327,00 |
| 05.05.2026 | 18,06 | 18,51 | 17,25 | 18,47 | 2,27% | 250.845,00 |
| 04.05.2026 | 18,18 | 18,35 | 17,97 | 18,06 | -1,45% | 202.286,00 |
| 01.05.2026 | 18,09 | 18,35 | 17,85 | 18,32 | 1,22% | 173.564,00 |
| 30.04.2026 | 17,91 | 18,21 | 17,79 | 18,10 | 1,06% | 276.431,00 |
| 29.04.2026 | 18,27 | 18,36 | 17,88 | 17,91 | -2,61% | 301.472,00 |
| 28.04.2026 | 18,18 | 18,50 | 17,95 | 18,39 | 1,88% | 220.217,00 |
| 27.04.2026 | 17,74 | 18,18 | 17,74 | 18,05 | 1,23% | 342.860,00 |
| 24.04.2026 | 17,78 | 17,98 | 17,61 | 17,83 | 0,22% | 418.174,00 |
| 23.04.2026 | 17,50 | 18,03 | 17,50 | 17,79 | 1,37% | 519.194,00 |
| 22.04.2026 | 17,75 | 17,78 | 17,15 | 17,55 | -0,74% | 356.425,00 |
| 21.04.2026 | 17,96 | 18,07 | 17,64 | 17,68 | -1,61% | 341.149,00 |
| 20.04.2026 | 17,98 | 18,18 | 17,58 | 17,97 | -0,22% | 249.350,00 |
| 17.04.2026 | 17,82 | 18,26 | 17,82 | 18,01 | 2,45% | 373.252,00 |
| 16.04.2026 | 17,65 | 17,77 | 17,13 | 17,58 | -0,96% | 257.893,00 |
| 15.04.2026 | 17,84 | 17,91 | 17,62 | 17,75 | 0,06% | 261.086,00 |
| 14.04.2026 | 17,63 | 17,86 | 17,34 | 17,74 | 0,28% | 325.536,00 |
| 13.04.2026 | 17,75 | 17,75 | 17,48 | 17,69 | -0,06% | 231.999,00 |
| 10.04.2026 | 17,51 | 17,72 | 17,31 | 17,70 | 0,51% | 474.911,00 |
| 09.04.2026 | 17,13 | 17,70 | 17,05 | 17,61 | 1,56% | 359.428,00 |
| 08.04.2026 | 17,47 | 17,56 | 17,25 | 17,34 | 2,39% | 353.696,00 |
| 07.04.2026 | 16,54 | 16,97 | 16,54 | 16,94 | 0,33% | 214.856,00 |
| 06.04.2026 | 16,67 | 16,98 | 16,67 | 16,88 | 0,72% | 182.622,00 |
| 02.04.2026 | 16,25 | 16,77 | 16,25 | 16,76 | -0,06% | 251.242,00 |
| 01.04.2026 | 16,62 | 16,98 | 16,62 | 16,77 | 1,08% | 289.507,00 |
| 31.03.2026 | 16,61 | 16,66 | 16,34 | 16,59 | 1,44% | 446.450,00 |
| 30.03.2026 | 16,27 | 16,41 | 16,19 | 16,36 | 0,89% | 338.322,00 |
| 27.03.2026 | 16,30 | 16,33 | 16,00 | 16,21 | -0,80% | 370.474,00 |
| 26.03.2026 | 16,14 | 16,40 | 16,07 | 16,34 | 0,68% | 294.399,00 |
| 25.03.2026 | 16,43 | 16,59 | 16,05 | 16,23 | -0,18% | 336.734,00 |
| 24.03.2026 | 16,12 | 16,54 | 15,93 | 16,26 | 0,37% | 321.166,00 |
| 23.03.2026 | 16,13 | 16,58 | 16,06 | 16,20 | 2,47% | 436.889,00 |
| 20.03.2026 | 16,00 | 16,01 | 15,70 | 15,81 | -0,69% | 715.318,00 |
| 19.03.2026 | 15,51 | 16,02 | 15,43 | 15,92 | 2,25% | 396.382,00 |
| 18.03.2026 | 15,82 | 15,89 | 15,53 | 15,57 | -2,01% | 433.559,00 |
| 17.03.2026 | 16,08 | 16,19 | 15,79 | 15,89 | -0,31% | 311.475,00 |
| 16.03.2026 | 16,20 | 16,20 | 15,90 | 15,94 | 0,31% | 305.700,00 |
| 13.03.2026 | 16,08 | 16,13 | 15,78 | 15,89 | -0,19% | 357.917,00 |
| 12.03.2026 | 15,63 | 15,95 | 15,62 | 15,92 | -0,50% | 314.851,00 |
| 11.03.2026 | 16,16 | 16,16 | 15,85 | 16,00 | -1,05% | 255.635,00 |
| 10.03.2026 | 16,20 | 16,55 | 16,06 | 16,17 | -0,80% | 384.569,00 |
| 09.03.2026 | 16,00 | 16,41 | 15,55 | 16,30 | 0,06% | 466.095,00 |
| 06.03.2026 | 16,22 | 16,37 | 15,88 | 16,29 | -2,51% | 463.263,00 |
| 05.03.2026 | 16,64 | 16,92 | 16,48 | 16,71 | -1,12% | 397.497,00 |
| 04.03.2026 | 17,10 | 17,14 | 16,85 | 16,90 | -0,18% | 333.577,00 |
| 03.03.2026 | 16,63 | 17,01 | 16,48 | 16,93 | -0,59% | 368.162,00 |