9,400$
-61,70%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,38 | 9,41 | 9,33 | 9,41 | -61,68% | 98.364,00 |
| 03.12.2024 | 24,50 | 24,55 | 24,50 | 24,55 | 162,80% | 2.637,00 |
| 02.12.2024 | 9,37 | 9,37 | 9,27 | 9,34 | -61,88% | 60.441,00 |
| 29.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 163,58% | 734,00 |
| 27.11.2024 | 9,27 | 9,31 | 9,27 | 9,30 | 0,60% | 48.961,00 |
| 26.11.2024 | 9,28 | 9,31 | 9,18 | 9,24 | -62,36% | 71.468,00 |
| 25.11.2024 | 24,55 | 24,55 | 24,50 | 24,55 | 163,98% | 395,00 |
| 22.11.2024 | 9,25 | 9,34 | 9,23 | 9,30 | 0,87% | 137.366,00 |
| 21.11.2024 | 9,26 | 9,29 | 9,22 | 9,22 | -0,11% | 131.860,00 |
| 20.11.2024 | 9,32 | 9,32 | 9,15 | 9,23 | -62,34% | 81.849,00 |
| 19.11.2024 | 24,30 | 24,51 | 24,30 | 24,51 | 0,45% | 30.500,00 |
| 18.11.2024 | 24,40 | 24,48 | 24,35 | 24,40 | 0,00% | 27.866,00 |
| 15.11.2024 | 24,50 | 24,53 | 24,40 | 24,40 | -0,53% | 1.602,00 |
| 14.11.2024 | 24,50 | 24,53 | 24,50 | 24,53 | 0,53% | 320,00 |
| 13.11.2024 | 24,50 | 24,50 | 24,40 | 24,40 | 0,00% | 541,00 |
| 12.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,08% | 100,00 |
| 11.11.2024 | 24,40 | 24,42 | 24,40 | 24,42 | 154,11% | 800,00 |
| 08.11.2024 | 9,59 | 9,63 | 9,47 | 9,61 | 1,37% | 134.514,00 |
| 07.11.2024 | 9,40 | 9,63 | 9,40 | 9,48 | 0,74% | 137.500,00 |
| 06.11.2024 | 9,43 | 9,44 | 9,35 | 9,41 | 1,40% | 77.209,00 |
| 05.11.2024 | 9,30 | 9,30 | 9,21 | 9,28 | -62,12% | 86.356,00 |
| 04.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,20% | 349,00 |
| 01.11.2024 | 24,47 | 24,55 | 24,37 | 24,55 | 154,40% | 760,00 |
| 31.10.2024 | 9,69 | 9,79 | 9,64 | 9,65 | -0,36% | 117.300,00 |
| 30.10.2024 | 9,97 | 9,98 | 9,44 | 9,69 | -3,25% | 132.061,00 |
| 29.10.2024 | 10,10 | 10,10 | 10,00 | 10,01 | -59,33% | 132.436,00 |
| 28.10.2024 | 24,58 | 24,61 | 24,38 | 24,61 | -0,12% | 743,00 |
| 25.10.2024 | 24,62 | 24,64 | 24,62 | 24,64 | 0,04% | 507,00 |
| 24.10.2024 | 24,49 | 24,63 | 24,49 | 24,63 | -0,12% | 870,00 |
| 23.10.2024 | 24,35 | 24,70 | 24,35 | 24,66 | -0,36% | 493,00 |
| 22.10.2024 | 24,33 | 24,75 | 24,33 | 24,75 | 142,17% | 1.000,00 |
| 21.10.2024 | 10,21 | 10,24 | 10,06 | 10,22 | -58,03% | 90.497,00 |
| 18.10.2024 | 24,42 | 24,44 | 24,32 | 24,35 | 135,95% | 2.277,00 |
| 17.10.2024 | 10,51 | 10,55 | 10,32 | 10,32 | -2,69% | 95.015,00 |
| 16.10.2024 | 10,59 | 10,69 | 10,55 | 10,61 | 0,57% | 361.531,00 |
| 15.10.2024 | 10,55 | 10,57 | 10,46 | 10,55 | -57,13% | 200.313,00 |
| 14.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 135,63% | 378,00 |
| 11.10.2024 | 10,67 | 10,67 | 10,37 | 10,44 | -58,09% | 208.833,00 |
| 10.10.2024 | 25,02 | 25,02 | 24,91 | 24,91 | -0,24% | 1.331,00 |
| 09.10.2024 | 24,54 | 26,11 | 24,30 | 24,97 | 1,75% | 5.321,00 |
| 08.10.2024 | 24,54 | 24,54 | 24,53 | 24,54 | 131,73% | 300,00 |
| 07.10.2024 | 10,60 | 10,62 | 10,56 | 10,59 | -0,14% | 57.136,00 |
| 04.10.2024 | 10,63 | 10,63 | 10,58 | 10,61 | -56,78% | 41.574,00 |
| 03.10.2024 | 24,54 | 24,54 | 24,54 | 24,54 | 132,17% | 317,00 |
| 02.10.2024 | 10,59 | 10,61 | 10,55 | 10,57 | -56,77% | 137.176,00 |
| 01.10.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 129,69% | 100,00 |
| 30.09.2024 | 10,70 | 10,70 | 10,61 | 10,65 | -56,19% | 67.734,00 |
| 27.09.2024 | 24,42 | 24,42 | 24,30 | 24,30 | -0,49% | 636,00 |
| 26.09.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,00% | 397,00 |
| 25.09.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,00% | 334,00 |
| 24.09.2024 | 24,24 | 24,42 | 24,24 | 24,42 | 131,03% | 1.619,00 |
| 23.09.2024 | 10,74 | 10,74 | 10,50 | 10,57 | -0,89% | 66.092,00 |
| 20.09.2024 | 10,80 | 10,80 | 10,64 | 10,67 | -56,29% | 169.963,00 |
| 19.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 123,65% | 1.638,00 |
| 18.09.2024 | 11,00 | 11,00 | 10,86 | 10,91 | -55,72% | 104.167,00 |
| 17.09.2024 | 24,40 | 24,64 | 24,40 | 24,64 | 0,33% | 529,00 |
| 16.09.2024 | 24,55 | 24,56 | 24,55 | 24,56 | 123,27% | 320,00 |
| 13.09.2024 | 11,02 | 11,02 | 10,94 | 11,00 | 0,05% | 148.774,00 |
| 12.09.2024 | 11,05 | 11,05 | 10,97 | 11,00 | 0,23% | 120.451,00 |
| 11.09.2024 | 11,00 | 11,01 | 10,96 | 10,97 | -0,32% | 84.621,00 |
| 10.09.2024 | 11,05 | 11,05 | 10,93 | 11,01 | -0,41% | 117.162,00 |
| 09.09.2024 | 11,02 | 11,09 | 11,02 | 11,05 | -55,35% | 33.616,00 |
| 06.09.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 123,68% | 800,00 |
| 05.09.2024 | 11,08 | 11,11 | 11,05 | 11,07 | 0,23% | 34.533,00 |
| 04.09.2024 | 11,12 | 11,14 | 11,03 | 11,04 | -54,94% | 51.626,00 |
| 03.09.2024 | 24,30 | 24,50 | 24,30 | 24,50 | 1,11% | 300,00 |
| 30.08.2024 | 24,23 | 24,23 | 24,23 | 24,23 | 0,17% | 100,00 |
| 29.08.2024 | 24,22 | 24,22 | 24,19 | 24,19 | 0,04% | 1.600,00 |
| 28.08.2024 | 24,18 | 24,18 | 24,18 | 24,18 | 119,52% | 103,00 |
| 27.08.2024 | 11,05 | 11,06 | 10,98 | 11,02 | -0,14% | 21.397,00 |
| 26.08.2024 | 11,07 | 11,10 | 11,01 | 11,03 | -0,27% | 16.436,00 |
| 23.08.2024 | 11,25 | 11,25 | 11,03 | 11,06 | -0,18% | 32.171,00 |
| 22.08.2024 | 11,13 | 11,14 | 11,08 | 11,08 | -0,45% | 11.449,00 |
| 21.08.2024 | 11,05 | 11,14 | 11,01 | 11,13 | -54,92% | 31.493,00 |
| 20.08.2024 | 24,69 | 24,69 | 24,69 | 24,69 | 121,04% | 310,00 |
| 19.08.2024 | 11,17 | 11,18 | 11,01 | 11,17 | 0,04% | 44.463,00 |
| 16.08.2024 | 11,22 | 11,26 | 11,13 | 11,17 | -1,54% | 36.558,00 |
| 15.08.2024 | 11,40 | 11,46 | 11,32 | 11,34 | -53,92% | 65.741,00 |
| 14.08.2024 | 24,15 | 25,61 | 24,15 | 24,61 | -4,76% | 1.763,00 |
| 13.08.2024 | 24,40 | 25,84 | 24,39 | 25,84 | 7,00% | 1.001,00 |
| 12.08.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 111,10% | 1.427,00 |
| 09.08.2024 | 11,35 | 11,45 | 11,31 | 11,44 | -52,63% | 32.442,00 |
| 08.08.2024 | 24,20 | 24,34 | 24,15 | 24,15 | -1,02% | 2.552,00 |
| 07.08.2024 | 24,20 | 24,40 | 24,18 | 24,40 | 117,57% | 420,00 |
| 06.08.2024 | 11,15 | 11,25 | 10,93 | 11,22 | -53,94% | 45.742,00 |
| 05.08.2024 | 24,15 | 24,35 | 24,15 | 24,35 | 117,22% | 740,00 |
| 02.08.2024 | 11,63 | 11,63 | 11,17 | 11,21 | -3,36% | 72.070,00 |
| 01.08.2024 | 11,66 | 11,71 | 11,55 | 11,60 | -52,83% | 28.757,00 |
| 31.07.2024 | 24,59 | 24,59 | 24,59 | 24,59 | -0,55% | 111,00 |
| 30.07.2024 | 24,17 | 24,73 | 24,17 | 24,73 | 103,00% | 201,00 |
| 29.07.2024 | 12,25 | 12,26 | 12,14 | 12,18 | -49,57% | 27.593,00 |
| 26.07.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 97,87% | 411,00 |
| 25.07.2024 | 12,18 | 12,26 | 12,15 | 12,21 | -50,14% | 12.176,00 |
| 24.07.2024 | 24,15 | 24,85 | 24,15 | 24,48 | 101,15% | 6.959,00 |
| 23.07.2024 | 12,21 | 12,25 | 12,08 | 12,17 | -0,65% | 41.216,00 |
| 22.07.2024 | 12,20 | 12,26 | 12,13 | 12,25 | 0,82% | 15.314,00 |
| 19.07.2024 | 12,19 | 12,21 | 12,08 | 12,15 | -50,20% | 24.272,00 |
| 18.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,08% | 101,00 |
| 17.07.2024 | 24,14 | 24,14 | 24,14 | 24,14 | 94,83% | 140,00 |
| 16.07.2024 | 12,60 | 12,62 | 12,39 | 12,39 | -1,27% | 85.327,00 |