7,560$
1,68%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,52 | 7,56 | 7,51 | 7,56 | 1,68% | 29.602,00 |
| 05.06.2025 | 7,42 | 7,47 | 7,41 | 7,44 | -70,26% | 109.831,00 |
| 04.06.2025 | 25,01 | 25,01 | 25,00 | 25,00 | 234,90% | 432,00 |
| 03.06.2025 | 7,48 | 7,51 | 7,45 | 7,47 | -0,07% | 78.119,00 |
| 02.06.2025 | 7,57 | 7,57 | 7,47 | 7,47 | -1,26% | 47.946,00 |
| 30.05.2025 | 7,50 | 7,60 | 7,50 | 7,57 | 0,87% | 80.219,00 |
| 29.05.2025 | 7,53 | 7,53 | 7,49 | 7,50 | 0,00% | 55.779,00 |
| 28.05.2025 | 7,58 | 7,58 | 7,50 | 7,50 | -1,19% | 57.804,00 |
| 27.05.2025 | 7,49 | 7,59 | 7,45 | 7,59 | 1,67% | 62.201,00 |
| 23.05.2025 | 7,44 | 7,48 | 7,40 | 7,47 | 0,47% | 48.991,00 |
| 22.05.2025 | 7,36 | 7,47 | 7,32 | 7,43 | 0,95% | 74.097,00 |
| 21.05.2025 | 7,45 | 7,45 | 7,35 | 7,36 | -1,80% | 103.820,00 |
| 20.05.2025 | 7,45 | 7,52 | 7,41 | 7,50 | 0,33% | 67.069,00 |
| 19.05.2025 | 7,25 | 7,47 | 7,25 | 7,47 | 2,05% | 36.630,00 |
| 16.05.2025 | 7,46 | 7,47 | 7,29 | 7,32 | -70,73% | 107.786,00 |
| 15.05.2025 | 24,76 | 25,01 | 24,76 | 25,01 | 231,26% | 1.004,00 |
| 14.05.2025 | 7,56 | 7,63 | 7,48 | 7,55 | 0,07% | 69.112,00 |
| 13.05.2025 | 7,59 | 7,65 | 7,55 | 7,55 | -0,72% | 56.186,00 |
| 12.05.2025 | 7,70 | 7,71 | 7,54 | 7,60 | 0,33% | 165.752,00 |
| 09.05.2025 | 7,65 | 7,67 | 7,54 | 7,58 | -0,33% | 268.594,00 |
| 08.05.2025 | 7,50 | 7,70 | 7,47 | 7,60 | 1,81% | 104.215,00 |
| 07.05.2025 | 7,58 | 7,59 | 7,43 | 7,47 | -70,14% | 42.185,00 |
| 06.05.2025 | 24,75 | 25,00 | 24,75 | 25,00 | 238,48% | 800,00 |
| 05.05.2025 | 7,39 | 7,44 | 7,33 | 7,39 | 0,22% | 21.198,00 |
| 02.05.2025 | 7,21 | 7,46 | 7,14 | 7,37 | -70,27% | 80.787,00 |
| 01.05.2025 | 24,75 | 24,79 | 24,75 | 24,79 | 233,20% | 500,00 |
| 30.04.2025 | 7,85 | 7,99 | 7,31 | 7,44 | -70,06% | 229.892,00 |
| 29.04.2025 | 24,85 | 24,87 | 24,85 | 24,85 | 183,03% | 2.905,00 |
| 28.04.2025 | 8,77 | 8,86 | 8,75 | 8,78 | -64,58% | 43.281,00 |
| 25.04.2025 | 24,79 | 24,79 | 24,79 | 24,79 | 185,83% | 102,00 |
| 24.04.2025 | 8,48 | 8,69 | 8,44 | 8,67 | 2,28% | 76.820,00 |
| 23.04.2025 | 8,33 | 8,50 | 8,33 | 8,48 | 1,90% | 48.766,00 |
| 22.04.2025 | 8,37 | 8,38 | 8,25 | 8,32 | 0,80% | 20.873,00 |
| 21.04.2025 | 8,27 | 8,27 | 8,10 | 8,26 | -1,60% | 56.266,00 |
| 17.04.2025 | 8,10 | 8,39 | 8,10 | 8,39 | 3,97% | 53.228,00 |
| 16.04.2025 | 8,23 | 8,23 | 8,05 | 8,07 | -3,47% | 25.443,00 |
| 15.04.2025 | 8,33 | 8,54 | 8,33 | 8,36 | 0,48% | 57.135,00 |
| 14.04.2025 | 8,40 | 8,50 | 8,22 | 8,32 | -66,51% | 41.721,00 |
| 11.04.2025 | 24,65 | 24,84 | 24,65 | 24,84 | 0,77% | 18.330,00 |
| 10.04.2025 | 24,71 | 25,19 | 24,63 | 24,65 | -0,40% | 37.951,00 |
| 09.04.2025 | 24,94 | 25,00 | 24,75 | 24,75 | -0,80% | 2.620,00 |
| 08.04.2025 | 24,75 | 24,95 | 24,75 | 24,95 | 0,97% | 725,00 |
| 07.04.2025 | 24,71 | 24,98 | 24,71 | 24,71 | 190,71% | 3.805,00 |
| 04.04.2025 | 8,90 | 8,90 | 8,46 | 8,50 | -5,71% | 78.914,00 |
| 03.04.2025 | 9,30 | 9,31 | 8,96 | 9,02 | -64,27% | 114.834,00 |
| 02.04.2025 | 25,23 | 25,23 | 25,23 | 25,23 | 0,00% | 300,00 |
| 01.04.2025 | 24,80 | 25,23 | 24,80 | 25,23 | 166,98% | 2.056,00 |
| 31.03.2025 | 9,37 | 9,45 | 9,29 | 9,45 | -61,74% | 9.331,00 |
| 28.03.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | 1.209,00 |
| 27.03.2025 | 24,75 | 24,80 | 24,75 | 24,80 | 166,38% | 820,00 |
| 26.03.2025 | 9,27 | 9,31 | 9,23 | 9,31 | -62,46% | 23.829,00 |
| 25.03.2025 | 24,65 | 24,80 | 24,65 | 24,80 | 0,00% | 2.600,00 |
| 24.03.2025 | 24,65 | 24,80 | 24,65 | 24,80 | 168,98% | 3.300,00 |
| 21.03.2025 | 9,29 | 9,29 | 9,22 | 9,22 | -0,86% | 14.709,00 |
| 20.03.2025 | 9,30 | 9,37 | 9,28 | 9,30 | -62,59% | 13.401,00 |
| 19.03.2025 | 24,60 | 24,86 | 24,60 | 24,86 | 0,44% | 1.300,00 |
| 18.03.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 167,57% | 479,00 |
| 17.03.2025 | 9,13 | 9,29 | 9,13 | 9,25 | 0,60% | 29.044,00 |
| 14.03.2025 | 9,08 | 9,24 | 9,08 | 9,20 | 1,16% | 27.520,00 |
| 13.03.2025 | 9,29 | 9,37 | 9,08 | 9,09 | -0,98% | 18.652,00 |
| 12.03.2025 | 9,31 | 9,31 | 9,12 | 9,18 | -0,97% | 30.262,00 |
| 11.03.2025 | 9,46 | 9,46 | 9,21 | 9,27 | -1,17% | 39.836,00 |
| 10.03.2025 | 9,19 | 9,43 | 9,19 | 9,38 | -62,27% | 29.285,00 |
| 07.03.2025 | 24,87 | 24,93 | 24,86 | 24,86 | -0,22% | 627,00 |
| 06.03.2025 | 24,91 | 24,91 | 24,91 | 24,91 | 188,36% | 525,00 |
| 05.03.2025 | 9,40 | 9,40 | 8,64 | 8,64 | -65,38% | 241.157,00 |
| 04.03.2025 | 24,75 | 24,96 | 24,75 | 24,96 | 155,21% | 1.300,00 |
| 03.03.2025 | 9,92 | 9,95 | 9,74 | 9,78 | -60,86% | 22.805,00 |
| 28.02.2025 | 24,75 | 25,00 | 24,75 | 24,99 | 159,23% | 1.601,00 |
| 27.02.2025 | 9,66 | 9,67 | 9,61 | 9,64 | -0,26% | 32.731,00 |
| 26.02.2025 | 9,79 | 9,80 | 9,67 | 9,67 | -0,57% | 73.518,00 |
| 25.02.2025 | 9,77 | 9,77 | 9,71 | 9,72 | -60,65% | 75.435,00 |
| 24.02.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 151,40% | 103,00 |
| 21.02.2025 | 9,83 | 9,86 | 9,77 | 9,83 | -60,62% | 9.916,00 |
| 20.02.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 154,59% | 812,00 |
| 19.02.2025 | 9,70 | 9,80 | 9,65 | 9,80 | 1,45% | 32.082,00 |
| 18.02.2025 | 9,65 | 9,80 | 9,61 | 9,66 | -2,11% | 31.281,00 |
| 14.02.2025 | 9,76 | 9,93 | 9,76 | 9,87 | -59,97% | 43.739,00 |
| 13.02.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 157,85% | 800,00 |
| 12.02.2025 | 9,60 | 9,61 | 9,55 | 9,56 | -61,41% | 19.815,00 |
| 11.02.2025 | 24,68 | 24,85 | 24,68 | 24,78 | 161,34% | 198.300,00 |
| 10.02.2025 | 9,44 | 9,49 | 9,41 | 9,48 | -61,68% | 27.936,00 |
| 07.02.2025 | 24,60 | 24,74 | 24,60 | 24,74 | 161,38% | 601,00 |
| 06.02.2025 | 9,46 | 9,51 | 9,43 | 9,47 | 0,00% | 58.923,00 |
| 05.02.2025 | 9,40 | 9,47 | 9,40 | 9,47 | 0,48% | 40.982,00 |
| 04.02.2025 | 9,30 | 9,43 | 9,29 | 9,42 | 1,02% | 35.727,00 |
| 03.02.2025 | 9,27 | 9,34 | 9,19 | 9,33 | -62,47% | 33.776,00 |
| 31.01.2025 | 24,83 | 24,85 | 24,83 | 24,85 | 1,43% | 308,00 |
| 30.01.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,71% | 500,00 |
| 29.01.2025 | 24,50 | 24,83 | 24,50 | 24,68 | 165,89% | 1.001,00 |
| 28.01.2025 | 9,26 | 9,31 | 9,23 | 9,28 | 0,32% | 101.020,00 |
| 27.01.2025 | 9,34 | 9,44 | 9,23 | 9,25 | -1,39% | 35.906,00 |
| 24.01.2025 | 9,37 | 9,39 | 9,34 | 9,38 | 0,75% | 32.150,00 |
| 23.01.2025 | 9,24 | 9,34 | 9,22 | 9,31 | 0,76% | 48.101,00 |
| 22.01.2025 | 9,35 | 9,35 | 9,21 | 9,24 | -1,07% | 67.377,00 |
| 21.01.2025 | 9,25 | 9,36 | 9,21 | 9,34 | 1,08% | 60.754,00 |
| 17.01.2025 | 9,20 | 9,24 | 9,19 | 9,24 | 0,54% | 68.866,00 |
| 16.01.2025 | 9,17 | 9,20 | 8,99 | 9,19 | -0,65% | 104.776,00 |
| 15.01.2025 | 9,28 | 9,28 | 9,20 | 9,25 | -62,65% | 78.991,00 |
| 14.01.2025 | 24,77 | 24,77 | 24,50 | 24,77 | 168,60% | 307,00 |