4,530$
0,55%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 4,45 | 4,55 | 4,38 | 4,55 | 1,00% | 204.693,00 |
| 07.05.2026 | 4,65 | 4,65 | 4,41 | 4,51 | -1,85% | 156.719,00 |
| 06.05.2026 | 4,25 | 4,61 | 4,25 | 4,59 | 8,38% | 228.102,00 |
| 05.05.2026 | 4,21 | 4,25 | 4,15 | 4,24 | 1,32% | 154.023,00 |
| 04.05.2026 | 4,20 | 4,27 | 4,17 | 4,18 | -0,71% | 69.332,00 |
| 01.05.2026 | 4,17 | 4,26 | 4,16 | 4,21 | 0,72% | 234.601,00 |
| 30.04.2026 | 3,93 | 4,19 | 3,91 | 4,18 | 6,77% | 278.545,00 |
| 29.04.2026 | 3,95 | 3,95 | 3,86 | 3,92 | -1,14% | 167.102,00 |
| 28.04.2026 | 3,88 | 3,96 | 3,86 | 3,96 | 2,46% | 168.974,00 |
| 27.04.2026 | 3,87 | 3,90 | 3,82 | 3,87 | -0,64% | 126.644,00 |
| 24.04.2026 | 4,02 | 4,04 | 3,89 | 3,89 | -3,47% | 336.694,00 |
| 23.04.2026 | 4,14 | 4,14 | 4,01 | 4,03 | -2,77% | 158.574,00 |
| 22.04.2026 | 4,23 | 4,28 | 4,13 | 4,15 | -1,54% | 116.408,00 |
| 21.04.2026 | 4,28 | 4,32 | 4,18 | 4,21 | -1,64% | 185.714,00 |
| 20.04.2026 | 4,35 | 4,36 | 4,26 | 4,28 | -2,17% | 64.928,00 |
| 17.04.2026 | 4,50 | 4,53 | 4,36 | 4,38 | -1,35% | 385.456,00 |
| 16.04.2026 | 4,78 | 4,78 | 4,42 | 4,44 | -7,31% | 354.394,00 |
| 15.04.2026 | 4,75 | 4,82 | 4,75 | 4,79 | 0,95% | 180.431,00 |
| 14.04.2026 | 4,68 | 4,75 | 4,68 | 4,74 | 3,72% | 238.753,00 |
| 13.04.2026 | 4,50 | 4,58 | 4,43 | 4,57 | 0,88% | 88.627,00 |
| 10.04.2026 | 4,60 | 4,60 | 4,51 | 4,53 | -0,77% | 171.046,00 |
| 09.04.2026 | 4,62 | 4,63 | 4,56 | 4,57 | -1,19% | 167.336,00 |
| 08.04.2026 | 4,54 | 4,62 | 4,53 | 4,62 | 3,82% | 299.119,00 |
| 07.04.2026 | 4,52 | 4,58 | 4,45 | 4,45 | -1,98% | 155.204,00 |
| 06.04.2026 | 4,31 | 4,54 | 4,31 | 4,54 | 5,83% | 90.209,00 |
| 02.04.2026 | 4,21 | 4,31 | 4,14 | 4,29 | 2,75% | 208.643,00 |
| 01.04.2026 | 4,22 | 4,23 | 4,14 | 4,18 | -1,18% | 164.593,00 |
| 31.03.2026 | 4,12 | 4,24 | 4,11 | 4,23 | 3,17% | 243.196,00 |
| 30.03.2026 | 4,12 | 4,15 | 4,03 | 4,10 | -0,61% | 94.637,00 |
| 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 | 1,28% | 115.013,00 |
| 17.03.2026 | 4,06 | 4,30 | 4,06 | 4,29 | 6,46% | 275.430,00 |
| 16.03.2026 | 4,07 | 4,07 | 4,02 | 4,03 | -1,83% | 93.196,00 |
| 13.03.2026 | 4,36 | 4,36 | 4,09 | 4,10 | -5,20% | 154.272,00 |
| 12.03.2026 | 4,22 | 4,42 | 4,22 | 4,33 | 1,88% | 206.985,00 |
| 11.03.2026 | 4,25 | 4,29 | 4,22 | 4,25 | -0,47% | 275.983,00 |
| 10.03.2026 | 4,18 | 4,31 | 4,18 | 4,27 | 2,16% | 226.928,00 |
| 09.03.2026 | 4,11 | 4,18 | 3,98 | 4,18 | -0,71% | 470.921,00 |
| 06.03.2026 | 4,62 | 4,62 | 4,17 | 4,21 | -9,08% | 377.917,00 |
| 05.03.2026 | 4,68 | 4,73 | 4,54 | 4,63 | -1,39% | 344.256,00 |
| 04.03.2026 | 5,49 | 5,56 | 4,54 | 4,69 | -23,49% | 1.111.061,00 |
| 03.03.2026 | 6,04 | 6,18 | 5,97 | 6,13 | 1,07% | 669.441,00 |
| 02.03.2026 | 5,90 | 6,13 | 5,82 | 6,07 | 1,51% | 88.391,00 |
| 27.02.2026 | 6,30 | 6,30 | 5,93 | 5,98 | -5,68% | 574.640,00 |
| 26.02.2026 | 6,32 | 6,38 | 6,26 | 6,34 | 0,00% | 190.994,00 |
| 25.02.2026 | 6,28 | 6,34 | 6,22 | 6,34 | 0,72% | 78.437,00 |
| 24.02.2026 | 6,27 | 6,32 | 6,26 | 6,29 | 0,48% | 134.432,00 |
| 23.02.2026 | 6,42 | 6,42 | 6,26 | 6,26 | -2,42% | 67.364,00 |
| 20.02.2026 | 6,40 | 6,46 | 6,38 | 6,42 | 0,08% | 147.729,00 |
| 19.02.2026 | 6,52 | 6,52 | 6,35 | 6,41 | -0,62% | 389.524,00 |
| 18.02.2026 | 6,58 | 6,59 | 6,44 | 6,45 | -1,83% | 225.637,00 |
| 17.02.2026 | 6,66 | 6,66 | 6,48 | 6,57 | -1,28% | 217.827,00 |
| 13.02.2026 | 6,60 | 6,72 | 6,52 | 6,66 | 1,53% | 265.809,00 |
| 12.02.2026 | 6,65 | 6,71 | 6,55 | 6,56 | -0,98% | 175.463,00 |
| 11.02.2026 | 6,64 | 6,65 | 6,53 | 6,62 | 1,22% | 164.069,00 |
| 10.02.2026 | 6,48 | 6,59 | 6,43 | 6,54 | 1,00% | 279.874,00 |
| 09.02.2026 | 6,59 | 6,60 | 6,44 | 6,48 | -2,19% | 297.535,00 |
| 06.02.2026 | 6,46 | 6,64 | 6,43 | 6,62 | 2,72% | 190.128,00 |
| 05.02.2026 | 6,61 | 6,61 | 6,44 | 6,45 | -2,05% | 537.921,00 |
| 04.02.2026 | 6,69 | 6,69 | 6,56 | 6,58 | -1,35% | 196.544,00 |
| 03.02.2026 | 6,70 | 6,70 | 6,61 | 6,67 | -0,67% | 190.515,00 |
| 02.02.2026 | 6,69 | 6,73 | 6,66 | 6,72 | 0,30% | 93.688,00 |
| 30.01.2026 | 6,69 | 6,70 | 6,67 | 6,70 | -73,97% | 213.480,00 |
| 29.01.2026 | 25,76 | 26,61 | 25,49 | 25,72 | 284,74% | 2.488,00 |
| 28.01.2026 | 6,70 | 6,72 | 6,68 | 6,69 | -73,27% | 127.436,00 |
| 27.01.2026 | 25,01 | 25,01 | 25,01 | 25,01 | 276,07% | 200,00 |
| 26.01.2026 | 6,66 | 6,67 | 6,58 | 6,65 | -0,15% | 62.423,00 |
| 23.01.2026 | 6,69 | 6,70 | 6,65 | 6,66 | -0,37% | 101.038,00 |
| 22.01.2026 | 6,70 | 6,73 | 6,69 | 6,69 | -0,15% | 180.890,00 |
| 21.01.2026 | 6,67 | 6,71 | 6,67 | 6,70 | 1,29% | 132.805,00 |
| 20.01.2026 | 6,60 | 6,73 | 6,54 | 6,61 | -0,68% | 270.368,00 |
| 16.01.2026 | 6,69 | 6,69 | 6,61 | 6,66 | -1,70% | 127.016,00 |
| 15.01.2026 | 6,74 | 6,78 | 6,69 | 6,77 | 0,74% | 238.544,00 |
| 14.01.2026 | 6,67 | 6,72 | 6,63 | 6,72 | -73,09% | 312.942,00 |
| 13.01.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 276,62% | 260,00 |
| 12.01.2026 | 6,70 | 6,75 | 6,63 | 6,63 | -1,04% | 76.534,00 |
| 09.01.2026 | 6,69 | 6,71 | 6,66 | 6,70 | -73,16% | 119.701,00 |
| 08.01.2026 | 24,96 | 24,97 | 24,96 | 24,97 | 282,93% | 5.520,00 |
| 07.01.2026 | 6,63 | 6,64 | 6,50 | 6,52 | -73,89% | 227.430,00 |
| 06.01.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 272,96% | 400,00 |
| 05.01.2026 | 6,65 | 6,71 | 6,62 | 6,70 | -73,18% | 165.812,00 |
| 02.01.2026 | 24,96 | 24,96 | 24,96 | 24,96 | 285,78% | 100,00 |
| 31.12.2025 | 6,33 | 6,47 | 6,33 | 6,47 | -74,04% | 104.862,00 |
| 30.12.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 296,82% | 925,00 |
| 29.12.2025 | 6,35 | 6,37 | 6,27 | 6,28 | -1,02% | 75.937,00 |
| 26.12.2025 | 6,31 | 6,36 | 6,29 | 6,35 | 0,40% | 70.657,00 |
| 24.12.2025 | 6,30 | 6,32 | 6,28 | 6,32 | -74,62% | 56.718,00 |
| 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 | 289,05% | 823,00 |
| 18.12.2025 | 6,43 | 6,44 | 6,37 | 6,39 | -74,56% | 147.237,00 |
| 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 | 282,04% | 101,00 |
| 15.12.2025 | 6,65 | 6,65 | 6,38 | 6,52 | -1,66% | 296.626,00 |