21,335$
0,64%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,27 | 21,30 | 21,06 | 21,19 | -0,33% | 377.038,00 |
| 11.11.2026 | 21,29 | 21,34 | 21,14 | 21,26 | -0,23% | 329.754,00 |
| 10.11.2026 | 21,17 | 21,34 | 20,97 | 21,31 | 0,66% | 301.395,00 |
| 09.11.2026 | 21,14 | 21,35 | 20,87 | 21,17 | 1,73% | 410.845,00 |
| 06.11.2026 | 20,66 | 21,07 | 20,66 | 20,81 | -0,22% | 269.752,00 |
| 05.11.2026 | 21,65 | 22,00 | 20,78 | 20,86 | -2,73% | 569.653,00 |
| 04.11.2026 | 21,49 | 21,88 | 21,24 | 21,44 | 2,05% | 632.347,00 |
| 03.11.2026 | 21,16 | 21,27 | 20,96 | 21,01 | -0,94% | 848.375,00 |
| 02.11.2026 | 20,88 | 21,29 | 20,88 | 21,21 | 2,46% | 545.986,00 |
| 30.10.2026 | 21,03 | 21,03 | 20,64 | 20,70 | -1,33% | 653.606,00 |
| 29.10.2026 | 20,87 | 21,07 | 20,85 | 20,98 | 1,40% | 498.632,00 |
| 28.10.2026 | 20,79 | 20,90 | 20,41 | 20,69 | -0,77% | 514.690,00 |
| 27.10.2026 | 20,92 | 20,94 | 20,64 | 20,85 | 0,29% | 542.426,00 |
| 26.10.2026 | 20,41 | 20,84 | 20,35 | 20,79 | 2,06% | 783.538,00 |
| 23.10.2026 | 19,99 | 20,44 | 19,81 | 20,37 | 1,95% | 913.597,00 |
| 22.10.2026 | 19,71 | 20,04 | 19,71 | 19,98 | 1,94% | 615.118,00 |
| 21.10.2026 | 19,72 | 19,87 | 19,46 | 19,60 | -0,43% | 475.384,00 |
| 20.10.2026 | 19,29 | 19,82 | 19,18 | 19,69 | 2,37% | 578.889,00 |
| 19.10.2026 | 19,46 | 19,47 | 19,21 | 19,23 | -1,18% | 441.218,00 |
| 16.10.2026 | 19,42 | 19,82 | 19,35 | 19,46 | 0,67% | 534.418,00 |
| 15.10.2026 | 19,13 | 19,51 | 19,04 | 19,33 | 1,79% | 560.775,00 |
| 14.10.2026 | 18,84 | 19,17 | 18,84 | 18,99 | -0,73% | 640.678,00 |
| 13.10.2026 | 19,39 | 19,52 | 19,06 | 19,13 | -0,73% | 463.263,00 |
| 12.10.2026 | 19,28 | 19,47 | 19,26 | 19,27 | 0,05% | 440.461,00 |
| 09.10.2026 | 19,47 | 19,47 | 19,18 | 19,26 | -1,26% | 638.332,00 |
| 08.10.2026 | 19,28 | 19,60 | 19,14 | 19,51 | 1,17% | 708.164,00 |
| 07.10.2026 | 19,12 | 19,51 | 18,90 | 19,28 | -0,16% | 1.195.636,00 |
| 06.10.2026 | 19,35 | 19,52 | 19,29 | 19,31 | 0,36% | 598.791,00 |
| 05.10.2026 | 19,49 | 19,49 | 19,18 | 19,24 | -1,23% | 739.151,00 |
| 02.10.2026 | 19,31 | 19,80 | 19,31 | 19,48 | 2,10% | 1.201.644,00 |
| 01.10.2026 | 18,73 | 19,13 | 18,49 | 19,08 | 1,33% | 682.837,00 |
| 30.09.2026 | 18,89 | 19,00 | 18,76 | 18,83 | -0,16% | 1.012.019,00 |
| 29.09.2026 | 19,05 | 19,15 | 18,79 | 18,86 | -0,95% | 521.011,00 |
| 28.09.2026 | 19,29 | 19,38 | 19,04 | 19,04 | -1,24% | 569.857,00 |
| 25.09.2026 | 19,25 | 19,45 | 19,19 | 19,28 | 0,31% | 692.723,00 |
| 24.09.2026 | 19,05 | 19,26 | 18,87 | 19,22 | 1,05% | 583.643,00 |
| 23.09.2026 | 19,18 | 19,28 | 19,01 | 19,02 | -0,89% | 399.641,00 |
| 22.09.2026 | 19,48 | 19,57 | 19,18 | 19,19 | -0,93% | 512.483,00 |
| 21.09.2026 | 19,49 | 19,65 | 19,37 | 19,37 | -0,56% | 480.266,00 |
| 18.09.2026 | 19,42 | 19,65 | 19,27 | 19,48 | -0,26% | 1.285.513,00 |
| 17.09.2026 | 19,73 | 19,73 | 19,51 | 19,53 | 0,21% | 435.454,00 |
| 16.09.2026 | 19,79 | 19,84 | 19,17 | 19,49 | -1,52% | 642.587,00 |
| 15.09.2026 | 19,72 | 19,95 | 19,68 | 19,79 | 0,05% | 464.620,00 |
| 14.09.2026 | 19,81 | 20,00 | 19,71 | 19,78 | 0,00% | 587.414,00 |
| 11.09.2026 | 19,99 | 20,15 | 19,59 | 19,78 | 0,08% | 418.760,00 |
| 10.09.2026 | 19,46 | 19,77 | 19,31 | 19,77 | 1,00% | 324.848,00 |
| 09.09.2026 | 19,59 | 19,72 | 19,49 | 19,57 | -0,86% | 326.318,00 |
| 08.09.2026 | 19,82 | 19,92 | 19,71 | 19,74 | -0,85% | 411.866,00 |
| 04.09.2026 | 19,65 | 19,97 | 19,65 | 19,91 | 1,12% | 430.234,00 |
| 03.09.2026 | 19,79 | 19,93 | 19,65 | 19,69 | 0,20% | 549.475,00 |
| 02.09.2026 | 19,36 | 19,75 | 19,33 | 19,65 | 2,08% | 490.837,00 |
| 01.09.2026 | 19,29 | 19,54 | 19,16 | 19,25 | -0,88% | 453.436,00 |
| 31.08.2026 | 19,53 | 19,66 | 19,31 | 19,42 | -0,72% | 435.870,00 |
| 28.08.2026 | 19,59 | 19,69 | 19,53 | 19,56 | 0,20% | 488.460,00 |
| 27.08.2026 | 19,45 | 19,57 | 19,27 | 19,52 | -0,41% | 317.949,00 |
| 26.08.2026 | 19,60 | 19,71 | 19,46 | 19,60 | 0,26% | 411.279,00 |
| 25.08.2026 | 19,72 | 19,74 | 19,50 | 19,55 | -0,81% | 379.693,00 |
| 24.08.2026 | 19,58 | 19,82 | 19,52 | 19,71 | 0,82% | 459.713,00 |
| 21.08.2026 | 19,77 | 19,84 | 19,45 | 19,55 | -0,23% | 647.576,00 |
| 20.08.2026 | 19,59 | 19,70 | 19,45 | 19,60 | -0,25% | 389.742,00 |
| 19.08.2026 | 20,33 | 20,33 | 19,56 | 19,65 | -3,13% | 453.484,00 |
| 18.08.2026 | 20,42 | 20,43 | 20,05 | 20,28 | -0,39% | 503.946,00 |
| 17.08.2026 | 20,47 | 20,63 | 20,33 | 20,36 | -1,02% | 498.920,00 |
| 14.08.2026 | 20,58 | 20,70 | 20,48 | 20,57 | 0,15% | 355.607,00 |
| 13.08.2026 | 20,66 | 20,75 | 20,48 | 20,54 | -0,05% | 480.128,00 |
| 12.08.2026 | 20,42 | 20,60 | 20,38 | 20,55 | 0,91% | 391.680,00 |
| 11.08.2026 | 20,25 | 20,46 | 20,25 | 20,37 | 0,72% | 542.509,00 |
| 10.08.2026 | 20,35 | 20,47 | 20,13 | 20,22 | -0,98% | 579.795,00 |
| 07.08.2026 | 20,40 | 20,58 | 20,26 | 20,42 | -0,29% | 641.327,00 |
| 06.08.2026 | 20,82 | 20,84 | 20,46 | 20,48 | -0,85% | 384.563,00 |
| 05.08.2026 | 20,91 | 20,91 | 20,62 | 20,66 | -0,70% | 441.924,00 |
| 04.08.2026 | 20,78 | 20,94 | 20,61 | 20,80 | 0,14% | 612.699,00 |
| 03.08.2026 | 20,69 | 20,91 | 20,65 | 20,77 | 1,56% | 494.218,00 |
| 31.07.2026 | 20,58 | 20,72 | 20,32 | 20,45 | -0,63% | 545.704,00 |
| 30.07.2026 | 20,69 | 20,85 | 20,50 | 20,58 | -0,44% | 549.844,00 |
| 29.07.2026 | 20,66 | 21,04 | 20,43 | 20,67 | -0,19% | 975.256,00 |
| 28.07.2026 | 20,40 | 20,87 | 20,03 | 20,71 | 1,72% | 731.307,00 |
| 27.07.2026 | 20,23 | 20,40 | 20,05 | 20,36 | 1,50% | 721.765,00 |
| 24.07.2026 | 20,13 | 20,35 | 20,02 | 20,06 | 0,05% | 1.043.525,00 |
| 23.07.2026 | 19,16 | 20,05 | 19,04 | 20,05 | -0,74% | 1.512.486,00 |
| 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 |