5,720$
-5,69%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 5,96 | 5,97 | 5,71 | 5,72 | -5,69% | 155.652,00 |
| 15.10.2025 | 6,08 | 6,20 | 5,99 | 6,07 | 0,00% | 206.144,00 |
| 14.10.2025 | 6,09 | 6,14 | 6,04 | 6,07 | -0,33% | 107.711,00 |
| 13.10.2025 | 5,96 | 6,10 | 5,95 | 6,09 | 3,14% | 51.790,00 |
| 10.10.2025 | 6,03 | 6,04 | 5,86 | 5,90 | -1,83% | 261.855,00 |
| 09.10.2025 | 6,14 | 6,14 | 5,99 | 6,01 | -76,04% | 121.122,00 |
| 08.10.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 307,80% | 305,00 |
| 07.10.2025 | 6,30 | 6,30 | 6,11 | 6,15 | -1,44% | 74.976,00 |
| 06.10.2025 | 6,24 | 6,27 | 6,18 | 6,24 | 0,40% | 54.571,00 |
| 03.10.2025 | 6,29 | 6,32 | 6,19 | 6,22 | -0,24% | 140.268,00 |
| 02.10.2025 | 6,14 | 6,26 | 6,14 | 6,23 | 1,96% | 126.421,00 |
| 01.10.2025 | 6,09 | 6,11 | 5,97 | 6,11 | -75,46% | 101.317,00 |
| 30.09.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | 282,00 |
| 29.09.2025 | 25,15 | 25,15 | 24,90 | 24,90 | 305,54% | 314,00 |
| 26.09.2025 | 6,22 | 6,24 | 6,10 | 6,14 | -75,35% | 90.381,00 |
| 25.09.2025 | 25,14 | 25,15 | 24,91 | 24,91 | 300,48% | 400,00 |
| 24.09.2025 | 6,37 | 6,39 | 6,16 | 6,22 | -2,12% | 216.993,00 |
| 23.09.2025 | 6,38 | 6,50 | 6,34 | 6,36 | -0,08% | 107.897,00 |
| 22.09.2025 | 6,66 | 6,66 | 6,36 | 6,36 | -4,43% | 71.265,00 |
| 19.09.2025 | 6,72 | 6,72 | 6,61 | 6,66 | -73,27% | 122.658,00 |
| 18.09.2025 | 24,90 | 24,90 | 24,82 | 24,90 | -0,08% | 783,00 |
| 17.09.2025 | 24,90 | 24,93 | 24,90 | 24,92 | 273,89% | 1.550,00 |
| 16.09.2025 | 6,85 | 6,86 | 6,65 | 6,67 | -2,49% | 107.735,00 |
| 15.09.2025 | 6,89 | 6,89 | 6,82 | 6,84 | -72,73% | 88.034,00 |
| 12.09.2025 | 25,14 | 25,15 | 25,05 | 25,07 | 260,65% | 2.223,00 |
| 11.09.2025 | 6,84 | 6,96 | 6,84 | 6,95 | -72,37% | 139.995,00 |
| 10.09.2025 | 25,15 | 25,15 | 25,14 | 25,15 | 268,23% | 656,00 |
| 09.09.2025 | 6,92 | 6,92 | 6,82 | 6,83 | -1,09% | 154.625,00 |
| 08.09.2025 | 6,91 | 6,92 | 6,84 | 6,91 | -72,53% | 85.179,00 |
| 05.09.2025 | 25,14 | 25,15 | 25,14 | 25,14 | 0,52% | 542,00 |
| 04.09.2025 | 25,14 | 25,15 | 25,01 | 25,01 | 0,04% | 780,00 |
| 03.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 258,42% | 641,00 |
| 02.09.2025 | 6,90 | 7,03 | 6,90 | 6,98 | -72,10% | 154.619,00 |
| 29.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 230,00 |
| 28.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 262,58% | 1.000,00 |
| 27.08.2025 | 6,91 | 6,96 | 6,90 | 6,90 | -0,29% | 161.187,00 |
| 26.08.2025 | 6,88 | 6,92 | 6,87 | 6,92 | -72,50% | 138.031,00 |
| 25.08.2025 | 25,14 | 25,15 | 25,14 | 25,15 | 0,64% | 537,00 |
| 22.08.2025 | 25,00 | 25,02 | 24,99 | 24,99 | 258,28% | 1.353,00 |
| 21.08.2025 | 6,96 | 6,99 | 6,93 | 6,98 | -72,07% | 128.458,00 |
| 20.08.2025 | 24,97 | 24,97 | 24,97 | 24,97 | 0,08% | 101,00 |
| 19.08.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 258,73% | 634,00 |
| 18.08.2025 | 7,00 | 7,00 | 6,89 | 6,96 | -1,56% | 119.600,00 |
| 15.08.2025 | 7,18 | 7,18 | 7,05 | 7,07 | -1,12% | 135.913,00 |
| 14.08.2025 | 7,18 | 7,20 | 7,11 | 7,15 | -71,45% | 84.396,00 |
| 13.08.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 247,57% | 440,00 |
| 12.08.2025 | 7,14 | 7,24 | 7,13 | 7,20 | 0,77% | 51.443,00 |
| 11.08.2025 | 7,17 | 7,28 | 7,12 | 7,15 | -0,35% | 47.623,00 |
| 08.08.2025 | 7,29 | 7,29 | 6,78 | 7,17 | -71,19% | 205.358,00 |
| 07.08.2025 | 24,89 | 24,89 | 24,89 | 24,89 | 0,04% | 205,00 |
| 06.08.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -0,12% | 103,00 |
| 05.08.2025 | 24,91 | 24,91 | 24,91 | 24,91 | 0,16% | 104,00 |
| 04.08.2025 | 24,87 | 24,87 | 24,87 | 24,87 | 223,83% | 115,00 |
| 01.08.2025 | 7,83 | 7,83 | 7,62 | 7,68 | -1,79% | 50.632,00 |
| 31.07.2025 | 8,13 | 8,13 | 7,82 | 7,82 | -68,53% | 62.179,00 |
| 30.07.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 205,10% | 196,00 |
| 29.07.2025 | 8,16 | 8,21 | 8,04 | 8,15 | 0,12% | 81.132,00 |
| 28.07.2025 | 8,27 | 8,31 | 8,12 | 8,14 | -67,28% | 41.757,00 |
| 25.07.2025 | 24,90 | 24,90 | 24,80 | 24,87 | 0,27% | 1.928,00 |
| 24.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 195,41% | 100,00 |
| 23.07.2025 | 8,25 | 8,45 | 8,25 | 8,40 | -66,23% | 112.275,00 |
| 22.07.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 206,54% | 102,00 |
| 21.07.2025 | 8,10 | 8,14 | 7,95 | 8,11 | -67,38% | 53.654,00 |
| 18.07.2025 | 24,82 | 24,86 | 24,75 | 24,86 | 203,91% | 1.000,00 |
| 17.07.2025 | 8,03 | 8,23 | 8,03 | 8,18 | 2,00% | 80.515,00 |
| 16.07.2025 | 7,87 | 8,03 | 7,81 | 8,02 | -67,66% | 91.475,00 |
| 15.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 132,00 |
| 14.07.2025 | 24,82 | 24,82 | 24,80 | 24,80 | 199,16% | 426,00 |
| 11.07.2025 | 8,12 | 8,32 | 8,10 | 8,29 | 1,97% | 77.995,00 |
| 10.07.2025 | 8,08 | 8,13 | 7,99 | 8,13 | -67,27% | 59.458,00 |
| 09.07.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 0,23% | 264,00 |
| 08.07.2025 | 24,80 | 24,80 | 24,79 | 24,79 | 227,63% | 2.269,00 |
| 07.07.2025 | 7,45 | 7,57 | 7,40 | 7,57 | 1,41% | 43.272,00 |
| 03.07.2025 | 7,42 | 7,54 | 7,42 | 7,46 | -69,86% | 66.703,00 |
| 02.07.2025 | 24,76 | 24,78 | 24,75 | 24,75 | 242,80% | 3.200,00 |
| 01.07.2025 | 7,18 | 7,29 | 7,15 | 7,22 | -70,83% | 97.332,00 |
| 30.06.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -1,00% | 1.418,00 |
| 27.06.2025 | 25,15 | 25,15 | 25,00 | 25,00 | 247,71% | 829,00 |
| 26.06.2025 | 7,30 | 7,33 | 7,18 | 7,19 | -0,96% | 114.349,00 |
| 25.06.2025 | 7,38 | 7,38 | 7,26 | 7,26 | -70,87% | 55.658,00 |
| 24.06.2025 | 24,71 | 24,96 | 24,70 | 24,93 | 239,12% | 600,00 |
| 23.06.2025 | 7,36 | 7,36 | 7,24 | 7,35 | -0,14% | 67.294,00 |
| 20.06.2025 | 7,41 | 7,45 | 7,36 | 7,36 | -0,74% | 69.020,00 |
| 18.06.2025 | 7,35 | 7,44 | 7,35 | 7,42 | 0,82% | 123.482,00 |
| 17.06.2025 | 7,33 | 7,39 | 7,28 | 7,36 | 0,62% | 96.108,00 |
| 16.06.2025 | 7,49 | 7,49 | 7,29 | 7,31 | -2,79% | 59.384,00 |
| 13.06.2025 | 7,52 | 7,56 | 7,49 | 7,52 | -0,40% | 141.593,00 |
| 12.06.2025 | 7,55 | 7,58 | 7,55 | 7,55 | -0,46% | 41.998,00 |
| 11.06.2025 | 7,58 | 7,61 | 7,56 | 7,59 | 0,46% | 73.338,00 |
| 10.06.2025 | 7,60 | 7,60 | 7,53 | 7,55 | -0,66% | 95.347,00 |
| 09.06.2025 | 7,58 | 7,66 | 7,58 | 7,60 | 0,53% | 34.507,00 |
| 06.06.2025 | 7,52 | 7,56 | 7,51 | 7,56 | 1,68% | 29.874,00 |
| 05.06.2025 | 7,42 | 7,47 | 7,41 | 7,44 | -70,26% | 110.311,00 |
| 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% | 78.199,00 |
| 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% | 80.271,00 |
| 29.05.2025 | 7,53 | 7,53 | 7,49 | 7,50 | 0,00% | 55.865,00 |
| 28.05.2025 | 7,58 | 7,58 | 7,50 | 7,50 | -1,19% | 57.904,00 |
| 27.05.2025 | 7,49 | 7,59 | 7,45 | 7,59 | 1,67% | 62.401,00 |