9,860$
2,28%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 9,12 | 9,24 | 9,00 | 9,22 | -62,51% | 21.992,00 |
| 10.01.2025 | 24,59 | 24,59 | 24,59 | 24,59 | 166,85% | 500,00 |
| 08.01.2025 | 9,27 | 9,27 | 9,15 | 9,22 | -0,32% | 31.833,00 |
| 07.01.2025 | 9,22 | 9,25 | 9,15 | 9,25 | 0,27% | 21.523,00 |
| 06.01.2025 | 9,22 | 9,22 | 9,11 | 9,22 | 0,22% | 43.114,00 |
| 03.01.2025 | 9,17 | 9,20 | 9,12 | 9,20 | 0,88% | 24.375,00 |
| 02.01.2025 | 9,03 | 9,14 | 9,03 | 9,12 | -62,78% | 66.042,00 |
| 31.12.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 175,28% | 113,00 |
| 30.12.2024 | 8,90 | 8,96 | 8,87 | 8,90 | -1,22% | 42.758,00 |
| 27.12.2024 | 8,92 | 9,02 | 8,91 | 9,01 | 0,50% | 461.616,00 |
| 26.12.2024 | 8,93 | 9,02 | 8,93 | 8,97 | 0,28% | 33.811,00 |
| 24.12.2024 | 8,90 | 8,99 | 8,88 | 8,94 | 0,00% | 24.562,00 |
| 23.12.2024 | 8,88 | 8,94 | 8,78 | 8,94 | 0,99% | 42.998,00 |
| 20.12.2024 | 8,80 | 9,00 | 8,80 | 8,85 | -64,38% | 164.244,00 |
| 19.12.2024 | 24,40 | 24,85 | 24,40 | 24,85 | 1,64% | 400,00 |
| 18.12.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,61% | 500,00 |
| 17.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,78% | 450,00 |
| 16.12.2024 | 24,41 | 24,41 | 24,41 | 24,41 | 0,00% | 102,00 |
| 13.12.2024 | 24,61 | 24,61 | 24,41 | 24,41 | 159,40% | 228,00 |
| 12.12.2024 | 9,41 | 9,44 | 9,36 | 9,41 | -61,94% | 90.697,00 |
| 11.12.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 0,11% | 280,00 |
| 10.12.2024 | 24,57 | 24,70 | 24,57 | 24,70 | 164,03% | 1.300,00 |
| 09.12.2024 | 9,39 | 9,39 | 9,32 | 9,36 | -62,02% | 44.349,00 |
| 06.12.2024 | 24,63 | 24,63 | 24,63 | 24,63 | 164,98% | 252,00 |
| 05.12.2024 | 9,43 | 9,44 | 9,29 | 9,30 | -1,17% | 140.090,00 |
| 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 |