6,990$
0,29%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 25,00 | 25,02 | 24,99 | 24,99 | 258,54% | 1.353,00 |
| 21.08.2025 | 6,96 | 6,99 | 6,93 | 6,97 | -72,09% | 124.753,00 |
| 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% | 110.230,00 |
| 15.08.2025 | 7,18 | 7,18 | 7,05 | 7,07 | -1,05% | 126.059,00 |
| 14.08.2025 | 7,18 | 7,20 | 7,11 | 7,14 | -71,47% | 83.676,00 |
| 13.08.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 248,05% | 440,00 |
| 12.08.2025 | 7,14 | 7,24 | 7,13 | 7,19 | 0,91% | 48.637,00 |
| 11.08.2025 | 7,17 | 7,28 | 7,12 | 7,13 | -0,63% | 45.211,00 |
| 08.08.2025 | 7,29 | 7,29 | 6,78 | 7,17 | -71,19% | 194.636,00 |
| 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% | 48.884,00 |
| 31.07.2025 | 8,13 | 8,13 | 7,82 | 7,82 | -68,53% | 61.919,00 |
| 30.07.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 204,91% | 196,00 |
| 29.07.2025 | 8,16 | 8,21 | 8,04 | 8,15 | 0,18% | 78.710,00 |
| 28.07.2025 | 8,27 | 8,31 | 8,12 | 8,14 | -67,28% | 33.854,00 |
| 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 | 195,59% | 100,00 |
| 23.07.2025 | 8,25 | 8,45 | 8,25 | 8,39 | -66,25% | 107.754,00 |
| 22.07.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 206,16% | 102,00 |
| 21.07.2025 | 8,10 | 8,14 | 7,95 | 8,12 | -67,34% | 50.775,00 |
| 18.07.2025 | 24,82 | 24,86 | 24,75 | 24,86 | 203,73% | 1.000,00 |
| 17.07.2025 | 8,03 | 8,23 | 8,03 | 8,19 | 2,06% | 76.487,00 |
| 16.07.2025 | 7,87 | 8,03 | 7,81 | 8,02 | -67,66% | 85.637,00 |
| 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 | 199,88% | 426,00 |
| 11.07.2025 | 8,12 | 8,32 | 8,10 | 8,27 | 1,72% | 68.762,00 |
| 10.07.2025 | 8,08 | 8,13 | 7,99 | 8,13 | -67,27% | 56.469,00 |
| 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 | 227,41% | 2.269,00 |
| 07.07.2025 | 7,45 | 7,57 | 7,40 | 7,57 | 1,47% | 39.549,00 |
| 03.07.2025 | 7,42 | 7,54 | 7,42 | 7,46 | -69,86% | 66.603,00 |
| 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% | 64.616,00 |
| 18.06.2025 | 7,35 | 7,44 | 7,35 | 7,42 | 0,82% | 123.481,00 |
| 17.06.2025 | 7,33 | 7,39 | 7,28 | 7,36 | 0,62% | 96.058,00 |
| 16.06.2025 | 7,49 | 7,49 | 7,29 | 7,31 | -2,79% | 59.327,00 |
| 13.06.2025 | 7,52 | 7,56 | 7,49 | 7,52 | -0,40% | 141.575,00 |
| 12.06.2025 | 7,55 | 7,58 | 7,55 | 7,55 | -0,46% | 41.971,00 |
| 11.06.2025 | 7,58 | 7,61 | 7,56 | 7,59 | 0,46% | 73.203,00 |
| 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% | 34.494,00 |
| 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 |