4,120$
-4,19%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,27 | 4,30 | 4,12 | 4,12 | -4,19% | 150.350,00 |
| 26.03.2026 | 4,21 | 4,35 | 4,21 | 4,30 | 1,53% | 144.980,00 |
| 25.03.2026 | 4,25 | 4,30 | 4,21 | 4,24 | 0,71% | 100.897,00 |
| 24.03.2026 | 4,21 | 4,31 | 4,20 | 4,21 | -1,06% | 142.197,00 |
| 23.03.2026 | 4,16 | 4,29 | 4,07 | 4,25 | 3,41% | 137.695,00 |
| 20.03.2026 | 4,28 | 4,29 | 4,10 | 4,11 | -3,97% | 169.729,00 |
| 19.03.2026 | 4,34 | 4,34 | 4,25 | 4,28 | -1,38% | 106.936,00 |
| 18.03.2026 | 4,29 | 4,40 | 4,29 | 4,34 | -83,13% | 115.013,00 |
| 29.01.2026 | 25,76 | 26,61 | 25,49 | 25,72 | 2,84% | 2.488,00 |
| 27.01.2026 | 25,01 | 25,01 | 25,01 | 25,01 | 0,15% | 200,00 |
| 13.01.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 0,01% | 260,00 |
| 08.01.2026 | 24,96 | 24,97 | 24,96 | 24,97 | -0,01% | 5.520,00 |
| 06.01.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 0,04% | 400,00 |
| 02.01.2026 | 24,96 | 24,96 | 24,96 | 24,96 | 0,16% | 100,00 |
| 30.12.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,08% | 925,00 |
| 23.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | 100,00 |
| 22.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,16% | 688,00 |
| 19.12.2025 | 24,96 | 24,96 | 24,86 | 24,86 | -1,04% | 823,00 |
| 17.12.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,92% | 1.000,00 |
| 16.12.2025 | 24,89 | 24,89 | 24,89 | 24,89 | -1,03% | 101,00 |
| 11.12.2025 | 25,16 | 25,16 | 25,15 | 25,15 | 0,00% | 2.100,00 |
| 09.12.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | 993,00 |
| 05.12.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,20% | 300,00 |
| 02.12.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,20% | 638,00 |
| 28.11.2025 | 25,14 | 25,15 | 25,14 | 25,15 | 0,32% | 400,00 |
| 25.11.2025 | 25,07 | 25,07 | 25,07 | 25,07 | 0,08% | 100,00 |
| 24.11.2025 | 25,10 | 25,10 | 25,05 | 25,05 | -0,40% | 2.063,00 |
| 21.11.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,00% | 300,00 |
| 20.11.2025 | 25,14 | 25,15 | 25,14 | 25,15 | 0,04% | 331,00 |
| 19.11.2025 | 25,15 | 25,15 | 25,14 | 25,14 | -0,04% | 600,00 |
| 17.11.2025 | 25,14 | 25,15 | 25,14 | 25,15 | 0,00% | 300,00 |
| 13.11.2025 | 25,00 | 25,15 | 25,00 | 25,15 | 0,00% | 3.300,00 |
| 05.11.2025 | 25,14 | 25,15 | 25,14 | 25,15 | 0,68% | 307,00 |
| 30.10.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 0,12% | 500,00 |
| 17.10.2025 | 25,15 | 25,15 | 24,95 | 24,95 | -0,41% | 1.143,00 |
| 16.10.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -0,11% | 276,00 |
| 08.10.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,72% | 305,00 |
| 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 | -0,04% | 314,00 |
| 25.09.2025 | 25,14 | 25,15 | 24,91 | 24,91 | 0,04% | 400,00 |
| 18.09.2025 | 24,82 | 24,90 | 24,82 | 24,90 | -0,08% | 783,00 |
| 17.09.2025 | 24,90 | 24,93 | 24,90 | 24,92 | -0,58% | 1.550,00 |
| 12.09.2025 | 25,14 | 25,15 | 25,05 | 25,07 | -0,34% | 2.223,00 |
| 10.09.2025 | 25,15 | 25,15 | 25,14 | 25,15 | 0,04% | 656,00 |
| 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 | 0,00% | 641,00 |
| 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 | -0,60% | 1.000,00 |
| 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 | 0,08% | 1.353,00 |
| 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 | -0,30% | 634,00 |
| 13.08.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 0,54% | 440,00 |
| 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 | 0,08% | 115,00 |
| 30.07.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -0,06% | 196,00 |
| 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 | -0,24% | 100,00 |
| 22.07.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 0,00% | 102,00 |
| 18.07.2025 | 24,82 | 24,86 | 24,75 | 24,86 | 0,24% | 1.000,00 |
| 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 | -0,17% | 426,00 |
| 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 | 0,14% | 2.269,00 |
| 02.07.2025 | 24,76 | 24,78 | 24,75 | 24,75 | 0,00% | 3.200,00 |
| 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 | 0,30% | 829,00 |
| 24.06.2025 | 24,71 | 24,96 | 24,70 | 24,93 | -0,30% | 600,00 |
| 04.06.2025 | 25,01 | 25,01 | 25,00 | 25,00 | -0,04% | 432,00 |
| 15.05.2025 | 24,76 | 25,01 | 24,76 | 25,01 | 0,04% | 1.004,00 |
| 06.05.2025 | 24,75 | 25,00 | 24,75 | 25,00 | 0,85% | 800,00 |
| 01.05.2025 | 24,75 | 24,79 | 24,75 | 24,79 | -0,24% | 500,00 |
| 29.04.2025 | 24,85 | 24,87 | 24,85 | 24,85 | 0,24% | 2.905,00 |
| 25.04.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -0,20% | 102,00 |
| 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 | -2,06% | 3.805,00 |
| 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 | 2,15% | 2.056,00 |
| 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 | 0,00% | 820,00 |
| 25.03.2025 | 24,65 | 24,80 | 24,65 | 24,80 | 0,00% | 2.600,00 |
| 24.03.2025 | 24,68 | 24,80 | 24,65 | 24,80 | -0,24% | 3.300,00 |
| 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 | -0,44% | 479,00 |
| 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 | -0,18% | 525,00 |
| 04.03.2025 | 24,75 | 24,96 | 24,75 | 24,96 | -0,12% | 1.300,00 |
| 28.02.2025 | 24,75 | 25,00 | 24,75 | 24,99 | 1,17% | 1.601,00 |
| 24.02.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,00% | 103,00 |
| 20.02.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 1,22% | 812,00 |
| 13.02.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,50% | 800,00 |
| 11.02.2025 | 24,68 | 24,85 | 24,68 | 24,78 | 0,14% | 198.300,00 |
| 07.02.2025 | 24,60 | 24,74 | 24,60 | 24,74 | -0,44% | 601,00 |
| 31.01.2025 | 24,83 | 24,85 | 24,83 | 24,85 | 1,43% | 308,00 |