14,150€
-4,71%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 14,95 | 15,30 | 14,65 | 14,75 | -0,67% | - |
| 26.02.2026 | 14,90 | 15,45 | 14,65 | 14,85 | 1,71% | - |
| 25.02.2026 | 14,55 | 14,65 | 14,55 | 14,60 | 1,04% | - |
| 24.02.2026 | 14,35 | 14,85 | 14,05 | 14,45 | -5,56% | - |
| 23.02.2026 | 15,30 | 15,75 | 14,95 | 15,30 | -0,65% | - |
| 20.02.2026 | 15,25 | 15,85 | 14,80 | 15,40 | 0,98% | - |
| 19.02.2026 | 15,35 | 15,90 | 15,05 | 15,25 | -0,65% | - |
| 18.02.2026 | 15,25 | 15,70 | 15,00 | 15,35 | 0,33% | - |
| 17.02.2026 | 15,15 | 15,60 | 15,00 | 15,30 | 0,99% | - |
| 16.02.2026 | 15,20 | 15,20 | 15,15 | 15,15 | 1,34% | - |
| 13.02.2026 | 14,95 | 15,00 | 14,95 | 14,95 | -2,92% | - |
| 12.02.2026 | 15,25 | 15,85 | 15,05 | 15,40 | -0,32% | - |
| 11.02.2026 | 15,45 | 15,50 | 15,45 | 15,45 | -0,32% | - |
| 10.02.2026 | 15,70 | 16,15 | 15,40 | 15,50 | -1,27% | - |
| 09.02.2026 | 15,70 | 15,95 | 15,30 | 15,70 | 0,00% | - |
| 06.02.2026 | 15,45 | 16,05 | 15,25 | 15,70 | 3,63% | - |
| 05.02.2026 | 15,40 | 16,30 | 14,85 | 15,15 | 0,33% | - |
| 04.02.2026 | 15,25 | 15,35 | 15,05 | 15,10 | -1,31% | - |
| 03.02.2026 | 15,25 | 15,35 | 15,20 | 15,30 | 0,99% | - |
| 02.02.2026 | 14,90 | 15,45 | 14,50 | 15,15 | 2,71% | - |
| 30.01.2026 | 14,65 | 14,95 | 14,35 | 14,75 | 1,03% | - |
| 29.01.2026 | 14,40 | 14,95 | 14,10 | 14,60 | -2,34% | - |
| 28.01.2026 | 14,65 | 15,20 | 14,40 | 14,95 | 2,05% | - |
| 27.01.2026 | 14,60 | 15,15 | 14,45 | 14,65 | 1,03% | - |
| 26.01.2026 | 14,85 | 15,15 | 14,30 | 14,50 | -3,33% | - |
| 23.01.2026 | 15,85 | 16,30 | 14,95 | 15,00 | -7,69% | - |
| 22.01.2026 | 15,15 | 16,25 | 15,15 | 16,25 | 11,30% | - |
| 21.01.2026 | 14,75 | 15,25 | 14,30 | 14,60 | -1,35% | - |
| 20.01.2026 | 15,05 | 15,05 | 14,75 | 14,80 | -1,99% | - |
| 19.01.2026 | 15,05 | 15,10 | 15,05 | 15,10 | -1,63% | - |
| 16.01.2026 | 15,20 | 15,75 | 14,75 | 15,35 | 0,66% | - |
| 15.01.2026 | 14,90 | 15,35 | 14,60 | 15,25 | 2,35% | - |
| 14.01.2026 | 14,60 | 15,05 | 14,25 | 14,90 | 0,34% | - |
| 13.01.2026 | 14,65 | 15,10 | 14,35 | 14,85 | 1,71% | - |
| 12.01.2026 | 14,60 | 14,80 | 14,15 | 14,60 | 1,04% | - |
| 09.01.2026 | 14,70 | 14,95 | 14,45 | 14,45 | -2,69% | - |
| 08.01.2026 | 14,25 | 14,95 | 13,90 | 14,85 | 4,58% | - |
| 07.01.2026 | 14,40 | 14,75 | 14,10 | 14,20 | -2,07% | - |
| 06.01.2026 | 14,40 | 14,80 | 14,00 | 14,50 | 0,69% | - |
| 05.01.2026 | 14,15 | 14,70 | 13,90 | 14,40 | 2,13% | - |
| 02.01.2026 | 14,55 | 14,95 | 14,00 | 14,10 | -4,08% | - |
| 30.12.2025 | 14,65 | 15,20 | 14,55 | 14,70 | -1,34% | - |
| 29.12.2025 | 14,85 | 14,90 | 14,85 | 14,90 | 0,00% | - |
| 23.12.2025 | 15,15 | 15,40 | 14,90 | 14,90 | -2,30% | - |
| 22.12.2025 | 15,45 | 15,80 | 15,15 | 15,25 | -0,97% | - |
| 19.12.2025 | 15,65 | 16,00 | 15,20 | 15,40 | -2,22% | - |
| 18.12.2025 | 15,45 | 15,95 | 15,35 | 15,75 | 1,29% | - |
| 17.12.2025 | 15,65 | 15,90 | 15,35 | 15,55 | -0,64% | - |
| 16.12.2025 | 15,70 | 16,05 | 15,45 | 15,65 | 0,00% | - |
| 15.12.2025 | 15,75 | 15,95 | 15,60 | 15,65 | -0,32% | - |
| 12.12.2025 | 16,25 | 16,25 | 15,70 | 15,70 | -0,32% | - |
| 11.12.2025 | 15,50 | 15,80 | 15,05 | 15,75 | 1,94% | - |
| 10.12.2025 | 15,15 | 15,70 | 14,85 | 15,45 | 1,98% | - |
| 09.12.2025 | 15,00 | 15,50 | 14,45 | 15,15 | 2,36% | - |
| 08.12.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -1,00% | - |
| 05.12.2025 | 14,90 | 15,25 | 14,65 | 14,95 | 0,34% | - |
| 04.12.2025 | 14,95 | 15,40 | 14,35 | 14,90 | 0,00% | - |
| 03.12.2025 | 14,90 | 15,25 | 14,65 | 14,90 | -0,33% | - |
| 02.12.2025 | 14,75 | 15,15 | 14,60 | 14,95 | 0,34% | - |
| 01.12.2025 | 14,80 | 15,00 | 14,30 | 14,90 | 6,81% | - |
| 28.11.2025 | 14,90 | 15,20 | 13,95 | 13,95 | -6,06% | - |
| 27.11.2025 | 14,90 | 14,90 | 14,85 | 14,85 | 1,02% | - |
| 26.11.2025 | 14,75 | 14,75 | 14,70 | 14,70 | 7,69% | - |
| 25.11.2025 | 14,25 | 14,85 | 13,40 | 13,65 | -4,55% | - |
| 24.11.2025 | 14,20 | 14,85 | 13,40 | 14,30 | 4,38% | - |
| 21.11.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,00% | - |
| 20.11.2025 | 13,65 | 13,70 | 13,65 | 13,70 | -4,53% | - |
| 19.11.2025 | 13,50 | 14,35 | 13,00 | 14,35 | 2,87% | - |
| 17.11.2025 | 13,90 | 13,95 | 13,90 | 13,95 | 1,09% | - |
| 14.11.2025 | 13,80 | 14,15 | 12,65 | 13,80 | -0,72% | - |
| 13.11.2025 | 13,95 | 14,00 | 12,50 | 13,90 | 0,00% | - |
| 12.11.2025 | 14,00 | 14,20 | 12,65 | 13,90 | -0,71% | - |
| 11.11.2025 | 13,95 | 14,05 | 12,55 | 14,00 | 1,08% | - |
| 10.11.2025 | 13,85 | 14,05 | 13,00 | 13,85 | 0,36% | - |
| 07.11.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -0,36% | - |
| 06.11.2025 | 13,90 | 13,90 | 13,80 | 13,85 | -1,07% | - |
| 05.11.2025 | 13,65 | 14,20 | 12,50 | 14,00 | 2,94% | - |
| 04.11.2025 | 13,65 | 14,20 | 13,20 | 13,60 | 0,37% | - |
| 03.11.2025 | 13,50 | 13,60 | 13,50 | 13,55 | 0,37% | - |
| 31.10.2025 | 13,60 | 14,15 | 12,40 | 13,50 | -1,46% | - |
| 30.10.2025 | 13,70 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 29.10.2025 | 14,20 | 14,35 | 12,90 | 13,60 | -2,51% | - |
| 28.10.2025 | 14,20 | 14,30 | 13,80 | 13,95 | -3,13% | - |
| 27.10.2025 | 14,30 | 14,45 | 14,20 | 14,40 | 6,27% | - |
| 24.10.2025 | 13,45 | 13,55 | 13,45 | 13,55 | -0,73% | - |
| 23.10.2025 | 13,75 | 13,95 | 13,25 | 13,65 | -0,73% | 540,00 |
| 22.10.2025 | 13,55 | 13,80 | 13,50 | 13,75 | 2,61% | - |
| 21.10.2025 | 13,40 | 13,45 | 13,40 | 13,40 | -0,37% | - |
| 20.10.2025 | 13,00 | 13,85 | 12,20 | 13,45 | 4,26% | - |
| 17.10.2025 | 12,90 | 12,95 | 12,70 | 12,90 | 0,39% | - |
| 16.10.2025 | 13,50 | 13,60 | 12,80 | 12,85 | -7,22% | - |
| 15.10.2025 | 13,70 | 13,90 | 13,70 | 13,85 | 2,59% | - |
| 14.10.2025 | 13,15 | 13,55 | 12,95 | 13,50 | 1,89% | - |
| 13.10.2025 | 13,00 | 13,30 | 13,00 | 13,25 | -2,93% | - |
| 10.10.2025 | 13,50 | 13,75 | 13,45 | 13,65 | -2,15% | - |
| 09.10.2025 | 13,90 | 13,95 | 13,85 | 13,95 | 0,00% | - |
| 08.10.2025 | 13,90 | 13,95 | 13,90 | 13,95 | 0,72% | - |
| 07.10.2025 | 13,85 | 13,90 | 13,55 | 13,85 | 0,36% | - |
| 06.10.2025 | 13,55 | 13,90 | 13,30 | 13,80 | 0,00% | - |
| 02.10.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |