17,800€
2,01%
Echtzeit-Aktienkurs Horizon Bancorp
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,45 | 17,85 | 17,45 | 17,80 | 2,01% | - |
| 21.11.2024 | 17,15 | 17,65 | 16,95 | 17,45 | 1,75% | - |
| 20.11.2024 | 17,05 | 17,15 | 16,85 | 17,15 | 0,59% | - |
| 19.11.2024 | 17,15 | 17,25 | 16,90 | 17,05 | -0,58% | - |
| 18.11.2024 | 17,35 | 17,45 | 16,95 | 17,15 | -1,15% | - |
| 15.11.2024 | 17,55 | 17,75 | 17,15 | 17,35 | -1,14% | - |
| 14.11.2024 | 17,45 | 17,75 | 17,30 | 17,55 | 0,57% | - |
| 13.11.2024 | 17,45 | 17,85 | 17,40 | 17,45 | 0,00% | - |
| 12.11.2024 | 17,55 | 17,75 | 17,35 | 17,45 | -0,57% | - |
| 11.11.2024 | 16,75 | 17,65 | 16,75 | 17,55 | 4,78% | - |
| 08.11.2024 | 16,35 | 16,85 | 16,35 | 16,75 | 2,45% | - |
| 07.11.2024 | 17,05 | 17,15 | 16,25 | 16,35 | -4,39% | - |
| 06.11.2024 | 15,60 | 17,15 | 15,25 | 17,10 | 14,00% | - |
| 05.11.2024 | 14,70 | 15,20 | 14,55 | 15,00 | 2,04% | - |
| 04.11.2024 | 14,80 | 14,85 | 14,30 | 14,70 | -0,68% | - |
| 01.11.2024 | 14,80 | 15,05 | 14,65 | 14,80 | 0,00% | - |
| 31.10.2024 | 15,05 | 15,30 | 14,55 | 14,80 | -1,66% | - |
| 30.10.2024 | 15,00 | 15,45 | 14,50 | 15,05 | 0,33% | - |
| 29.10.2024 | 15,05 | 15,10 | 14,65 | 15,00 | -0,33% | - |
| 28.10.2024 | 14,70 | 15,15 | 14,60 | 15,05 | 2,38% | - |
| 25.10.2024 | 14,80 | 15,05 | 14,35 | 14,70 | -0,68% | - |
| 24.10.2024 | 14,00 | 14,90 | 13,70 | 14,80 | 5,71% | - |
| 23.10.2024 | 14,05 | 14,15 | 13,80 | 14,00 | -0,36% | - |
| 22.10.2024 | 13,85 | 14,05 | 13,65 | 14,05 | 1,44% | - |
| 21.10.2024 | 14,50 | 14,80 | 13,75 | 13,85 | -4,15% | - |
| 18.10.2024 | 14,65 | 15,05 | 14,40 | 14,45 | -1,37% | - |
| 17.10.2024 | 14,55 | 14,70 | 14,40 | 14,65 | 0,69% | - |
| 16.10.2024 | 14,35 | 14,75 | 14,25 | 14,55 | 1,39% | - |
| 15.10.2024 | 14,15 | 14,75 | 13,60 | 14,35 | 1,41% | - |
| 14.10.2024 | 13,95 | 14,70 | 13,50 | 14,15 | 1,43% | - |
| 11.10.2024 | 13,35 | 14,00 | 13,30 | 13,95 | 4,49% | - |
| 10.10.2024 | 13,40 | 13,40 | 13,15 | 13,35 | -0,37% | - |
| 09.10.2024 | 13,30 | 13,50 | 13,20 | 13,40 | 0,75% | - |
| 08.10.2024 | 13,50 | 13,60 | 13,10 | 13,30 | -1,48% | - |
| 07.10.2024 | 13,50 | 13,55 | 13,35 | 13,50 | 0,00% | - |
| 04.10.2024 | 13,35 | 13,70 | 13,20 | 13,50 | 1,12% | - |
| 03.10.2024 | 13,45 | 13,55 | 13,25 | 13,35 | -0,74% | - |
| 02.10.2024 | 13,45 | 13,70 | 13,35 | 13,45 | 0,00% | - |
| 01.10.2024 | 13,95 | 14,05 | 13,45 | 13,45 | -3,58% | - |
| 30.09.2024 | 13,35 | 14,00 | 13,25 | 13,95 | 4,49% | - |
| 27.09.2024 | 13,55 | 14,10 | 13,20 | 13,35 | -1,48% | - |
| 26.09.2024 | 13,65 | 13,80 | 13,50 | 13,55 | -0,73% | - |
| 25.09.2024 | 13,90 | 14,05 | 13,60 | 13,65 | -1,80% | - |
| 24.09.2024 | 14,15 | 14,25 | 13,60 | 13,90 | -1,77% | - |
| 23.09.2024 | 14,15 | 14,80 | 14,10 | 14,15 | 0,00% | - |
| 20.09.2024 | 14,85 | 14,90 | 13,95 | 14,15 | -4,71% | - |
| 19.09.2024 | 14,50 | 14,95 | 14,20 | 14,85 | 2,41% | - |
| 18.09.2024 | 14,40 | 14,90 | 14,15 | 14,50 | 0,69% | - |
| 17.09.2024 | 14,45 | 14,90 | 14,00 | 14,40 | -0,35% | - |
| 16.09.2024 | 14,30 | 14,55 | 13,75 | 14,45 | 1,05% | - |
| 13.09.2024 | 13,90 | 14,35 | 13,85 | 14,30 | 2,88% | - |
| 12.09.2024 | 13,95 | 14,20 | 13,65 | 13,90 | -0,36% | - |
| 11.09.2024 | 14,15 | 14,15 | 13,60 | 13,95 | -1,41% | - |
| 10.09.2024 | 14,10 | 14,20 | 13,80 | 14,15 | 0,35% | - |
| 09.09.2024 | 14,00 | 14,35 | 13,80 | 14,10 | 0,71% | 137,00 |
| 06.09.2024 | 14,25 | 14,40 | 13,90 | 14,00 | -1,75% | - |
| 05.09.2024 | 14,30 | 14,60 | 14,15 | 14,25 | -0,35% | - |
| 04.09.2024 | 14,50 | 14,60 | 14,20 | 14,30 | -1,38% | - |
| 03.09.2024 | 14,45 | 14,55 | 14,30 | 14,50 | 0,35% | - |
| 02.09.2024 | 14,50 | 14,50 | 14,35 | 14,45 | -0,34% | - |
| 30.08.2024 | 14,35 | 14,50 | 14,10 | 14,50 | 1,05% | - |
| 29.08.2024 | 14,35 | 14,55 | 14,20 | 14,35 | 0,00% | - |
| 28.08.2024 | 14,00 | 14,40 | 13,95 | 14,35 | 2,50% | - |
| 27.08.2024 | 14,35 | 14,35 | 13,85 | 14,00 | -1,41% | - |
| 26.08.2024 | 14,10 | 14,60 | 14,10 | 14,20 | 0,71% | - |
| 23.08.2024 | 13,45 | 14,45 | 13,20 | 14,10 | 5,22% | - |
| 22.08.2024 | 13,35 | 13,55 | 13,10 | 13,40 | 0,37% | - |
| 21.08.2024 | 13,30 | 13,40 | 13,10 | 13,35 | 0,38% | - |
| 20.08.2024 | 13,60 | 13,65 | 13,30 | 13,30 | -2,21% | - |
| 19.08.2024 | 13,60 | 13,65 | 13,30 | 13,60 | 0,00% | - |
| 16.08.2024 | 13,35 | 13,75 | 12,85 | 13,60 | 1,87% | - |
| 15.08.2024 | 12,85 | 13,65 | 12,75 | 13,35 | 3,89% | - |
| 14.08.2024 | 13,00 | 13,20 | 12,70 | 12,85 | -0,77% | - |
| 13.08.2024 | 12,80 | 13,25 | 12,70 | 12,95 | 1,17% | - |
| 12.08.2024 | 13,00 | 13,10 | 12,70 | 12,80 | -1,16% | - |
| 09.08.2024 | 13,20 | 13,30 | 12,80 | 12,95 | -1,89% | - |
| 08.08.2024 | 12,95 | 13,50 | 12,85 | 13,20 | 1,93% | - |
| 07.08.2024 | 12,90 | 13,30 | 12,90 | 12,95 | 0,39% | - |
| 06.08.2024 | 12,90 | 13,25 | 12,80 | 12,90 | 0,00% | - |
| 05.08.2024 | 13,45 | 13,45 | 12,45 | 12,90 | -4,44% | - |
| 02.08.2024 | 14,00 | 14,00 | 13,20 | 13,50 | -3,57% | - |
| 01.08.2024 | 14,75 | 14,85 | 13,90 | 14,00 | -4,76% | - |
| 31.07.2024 | 14,90 | 15,35 | 14,40 | 14,70 | -1,34% | - |
| 30.07.2024 | 14,70 | 15,00 | 14,60 | 14,90 | 1,36% | - |
| 29.07.2024 | 15,10 | 15,35 | 14,70 | 14,70 | -2,65% | - |
| 26.07.2024 | 15,00 | 15,30 | 14,80 | 15,10 | 0,67% | - |
| 25.07.2024 | 13,95 | 15,15 | 13,65 | 15,00 | 7,53% | - |
| 24.07.2024 | 14,15 | 14,30 | 13,90 | 13,95 | -1,41% | - |
| 23.07.2024 | 13,80 | 14,30 | 13,40 | 14,15 | 2,54% | - |
| 22.07.2024 | 13,55 | 13,90 | 13,30 | 13,80 | 1,85% | - |
| 19.07.2024 | 13,55 | 13,95 | 13,25 | 13,55 | 0,00% | - |
| 18.07.2024 | 13,80 | 14,00 | 13,40 | 13,55 | -1,81% | - |
| 17.07.2024 | 13,65 | 13,90 | 13,20 | 13,80 | 0,00% | - |
| 16.07.2024 | 12,95 | 13,80 | 12,80 | 13,80 | 6,56% | - |
| 15.07.2024 | 12,40 | 13,00 | 12,40 | 12,95 | 4,02% | - |
| 12.07.2024 | 12,30 | 12,55 | 12,30 | 12,45 | 1,22% | - |
| 11.07.2024 | 11,65 | 12,40 | 11,40 | 12,30 | 5,58% | - |
| 10.07.2024 | 11,35 | 11,65 | 11,10 | 11,65 | 2,64% | - |
| 09.07.2024 | 11,20 | 11,35 | 11,10 | 11,35 | 1,79% | - |
| 08.07.2024 | 11,00 | 11,25 | 11,00 | 11,15 | 1,36% | - |