15,970$
-0,87%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 16,04 | 16,04 | 15,71 | 15,97 | -0,87% | 142.234,00 |
| 01.11.2024 | 16,10 | 16,31 | 15,95 | 16,11 | 0,56% | 140.722,00 |
| 31.10.2024 | 16,33 | 16,36 | 16,02 | 16,02 | -2,08% | 81.435,00 |
| 30.10.2024 | 16,14 | 16,72 | 16,14 | 16,36 | 0,99% | 117.257,00 |
| 29.10.2024 | 16,11 | 16,29 | 16,03 | 16,20 | -0,37% | 89.175,00 |
| 28.10.2024 | 16,12 | 16,38 | 16,02 | 16,26 | 2,20% | 114.760,00 |
| 25.10.2024 | 16,21 | 16,24 | 15,68 | 15,91 | -0,69% | 144.676,00 |
| 24.10.2024 | 15,31 | 16,09 | 15,31 | 16,02 | 6,02% | 231.969,00 |
| 23.10.2024 | 15,00 | 15,22 | 14,90 | 15,11 | -0,20% | 146.893,00 |
| 22.10.2024 | 14,92 | 15,17 | 14,92 | 15,14 | 1,20% | 130.281,00 |
| 21.10.2024 | 15,73 | 16,01 | 14,86 | 14,96 | -4,59% | 166.393,00 |
| 18.10.2024 | 15,92 | 16,03 | 15,63 | 15,68 | -1,20% | 308.595,00 |
| 17.10.2024 | 15,79 | 15,90 | 15,60 | 15,87 | 0,44% | 115.841,00 |
| 16.10.2024 | 15,83 | 16,04 | 15,75 | 15,80 | 1,02% | 151.809,00 |
| 15.10.2024 | 15,43 | 16,05 | 15,36 | 15,64 | 1,82% | 93.082,00 |
| 14.10.2024 | 15,22 | 15,49 | 15,06 | 15,36 | 0,85% | 87.682,00 |
| 11.10.2024 | 14,75 | 15,30 | 14,75 | 15,23 | 4,17% | 132.012,00 |
| 10.10.2024 | 14,50 | 14,66 | 14,44 | 14,62 | -0,27% | 128.392,00 |
| 09.10.2024 | 14,54 | 14,82 | 14,52 | 14,66 | 0,62% | 127.875,00 |
| 08.10.2024 | 14,75 | 14,83 | 14,55 | 14,57 | -1,29% | 99.839,00 |
| 07.10.2024 | 14,74 | 14,82 | 14,65 | 14,76 | -0,40% | 50.540,00 |
| 04.10.2024 | 14,88 | 15,04 | 14,72 | 14,82 | 0,88% | 127.475,00 |
| 03.10.2024 | 14,73 | 14,85 | 14,63 | 14,69 | -1,01% | 72.301,00 |
| 02.10.2024 | 14,78 | 15,16 | 14,77 | 14,84 | -0,54% | 80.235,00 |
| 01.10.2024 | 15,52 | 15,64 | 14,89 | 14,92 | -4,05% | 127.723,00 |
| 30.09.2024 | 15,01 | 15,62 | 14,93 | 15,55 | 4,15% | 217.959,00 |
| 27.09.2024 | 15,25 | 15,35 | 14,91 | 14,93 | -1,39% | 203.635,00 |
| 26.09.2024 | 15,44 | 15,44 | 15,12 | 15,14 | -0,26% | 113.976,00 |
| 25.09.2024 | 15,54 | 15,54 | 15,17 | 15,18 | -2,19% | 120.261,00 |
| 24.09.2024 | 15,71 | 15,82 | 15,50 | 15,52 | -1,52% | 97.952,00 |
| 23.09.2024 | 15,80 | 15,95 | 15,66 | 15,76 | -0,06% | 186.613,00 |
| 20.09.2024 | 16,50 | 16,56 | 15,61 | 15,77 | -4,83% | 707.568,00 |
| 19.09.2024 | 16,63 | 16,63 | 16,07 | 16,57 | 3,05% | 165.722,00 |
| 18.09.2024 | 16,13 | 16,64 | 15,85 | 16,08 | 0,19% | 140.018,00 |
| 17.09.2024 | 16,27 | 16,57 | 15,99 | 16,05 | -0,06% | 167.297,00 |
| 16.09.2024 | 15,82 | 16,19 | 15,70 | 16,06 | 1,52% | 118.572,00 |
| 13.09.2024 | 15,63 | 15,83 | 15,56 | 15,82 | 2,93% | 91.289,00 |
| 12.09.2024 | 15,44 | 15,49 | 15,27 | 15,37 | 0,07% | 60.387,00 |
| 11.09.2024 | 15,39 | 15,43 | 15,00 | 15,36 | -1,41% | 102.568,00 |
| 10.09.2024 | 15,60 | 15,66 | 15,25 | 15,58 | 0,32% | 114.240,00 |
| 09.09.2024 | 15,50 | 15,80 | 15,24 | 15,53 | 0,19% | 110.203,00 |
| 06.09.2024 | 15,91 | 15,96 | 15,39 | 15,50 | -2,33% | 63.572,00 |
| 05.09.2024 | 16,02 | 16,03 | 15,70 | 15,87 | 0,13% | 78.738,00 |
| 04.09.2024 | 15,93 | 16,11 | 15,76 | 15,85 | -0,94% | 125.224,00 |
| 03.09.2024 | 15,90 | 16,03 | 15,81 | 16,00 | -0,12% | 98.829,00 |
| 30.08.2024 | 15,70 | 16,04 | 15,70 | 16,02 | 1,14% | 95.439,00 |
| 29.08.2024 | 15,97 | 16,02 | 15,74 | 15,84 | -0,69% | 126.249,00 |
| 28.08.2024 | 15,67 | 16,00 | 15,67 | 15,95 | 1,79% | 119.747,00 |
| 27.08.2024 | 15,73 | 15,75 | 15,58 | 15,67 | -1,14% | 68.151,00 |
| 26.08.2024 | 16,07 | 16,15 | 15,82 | 15,85 | 0,44% | 84.453,00 |
| 23.08.2024 | 14,99 | 16,15 | 14,99 | 15,78 | 5,91% | 212.952,00 |
| 22.08.2024 | 14,85 | 15,07 | 14,82 | 14,90 | 0,07% | 55.774,00 |
| 21.08.2024 | 14,88 | 14,91 | 14,62 | 14,89 | 0,61% | 95.496,00 |
| 20.08.2024 | 15,05 | 15,05 | 14,79 | 14,80 | -1,66% | 114.101,00 |
| 19.08.2024 | 15,00 | 15,10 | 14,75 | 15,05 | 0,33% | 101.685,00 |
| 16.08.2024 | 14,64 | 15,03 | 14,50 | 15,00 | 2,32% | 134.839,00 |
| 15.08.2024 | 14,54 | 14,85 | 14,53 | 14,66 | 3,60% | 164.684,00 |
| 14.08.2024 | 14,34 | 14,34 | 14,01 | 14,15 | -0,91% | 81.640,00 |
| 13.08.2024 | 14,10 | 14,31 | 13,95 | 14,28 | 1,85% | 91.218,00 |
| 12.08.2024 | 14,28 | 14,48 | 13,91 | 14,02 | -1,20% | 116.900,00 |
| 09.08.2024 | 14,38 | 14,40 | 14,03 | 14,19 | -1,60% | 119.654,00 |
| 08.08.2024 | 14,37 | 14,53 | 14,15 | 14,42 | 1,84% | 84.748,00 |
| 07.08.2024 | 14,35 | 14,49 | 14,13 | 14,16 | 0,43% | 113.167,00 |
| 06.08.2024 | 14,13 | 14,32 | 13,98 | 14,10 | -0,07% | 115.980,00 |
| 05.08.2024 | 13,74 | 14,37 | 13,65 | 14,11 | -3,82% | 195.320,00 |
| 02.08.2024 | 14,51 | 14,89 | 14,36 | 14,67 | -2,91% | 150.971,00 |
| 01.08.2024 | 15,41 | 15,86 | 14,97 | 15,11 | -5,44% | 261.071,00 |
| 31.07.2024 | 16,09 | 16,60 | 15,59 | 15,98 | -0,81% | 200.182,00 |
| 30.07.2024 | 16,03 | 16,26 | 15,59 | 16,11 | 1,38% | 173.614,00 |
| 29.07.2024 | 16,50 | 16,51 | 15,88 | 15,89 | -2,93% | 231.546,00 |
| 26.07.2024 | 16,38 | 16,62 | 16,02 | 16,37 | 0,43% | 221.852,00 |
| 25.07.2024 | 15,39 | 16,46 | 14,54 | 16,30 | 8,16% | 455.250,00 |
| 24.07.2024 | 15,38 | 15,56 | 15,05 | 15,07 | -1,95% | 194.137,00 |
| 23.07.2024 | 14,92 | 15,53 | 14,69 | 15,37 | 2,13% | 280.189,00 |
| 22.07.2024 | 14,71 | 15,11 | 14,45 | 15,05 | 2,45% | 141.624,00 |
| 19.07.2024 | 14,76 | 15,17 | 14,58 | 14,69 | -0,34% | 181.309,00 |
| 18.07.2024 | 14,92 | 15,24 | 14,65 | 14,74 | -2,32% | 240.732,00 |
| 17.07.2024 | 14,72 | 15,22 | 14,72 | 15,09 | 1,34% | 236.773,00 |
| 16.07.2024 | 14,29 | 14,92 | 14,19 | 14,89 | 5,49% | 255.934,00 |
| 15.07.2024 | 13,86 | 14,17 | 13,86 | 14,12 | 3,98% | 196.023,00 |
| 12.07.2024 | 13,56 | 13,68 | 13,40 | 13,58 | 1,46% | 208.970,00 |
| 11.07.2024 | 12,98 | 13,44 | 12,85 | 13,38 | 6,02% | 225.917,00 |
| 10.07.2024 | 12,26 | 12,63 | 12,26 | 12,62 | 2,85% | 134.901,00 |
| 09.07.2024 | 12,09 | 12,27 | 12,03 | 12,27 | 1,49% | 124.504,00 |
| 08.07.2024 | 12,05 | 12,16 | 11,97 | 12,09 | 1,68% | 139.240,00 |
| 05.07.2024 | 12,16 | 12,18 | 11,87 | 11,89 | -3,49% | 124.607,00 |
| 03.07.2024 | 12,61 | 12,61 | 12,32 | 12,32 | -2,30% | 74.077,00 |
| 02.07.2024 | 12,50 | 12,63 | 12,47 | 12,61 | 0,96% | 98.595,00 |
| 01.07.2024 | 12,37 | 12,52 | 12,19 | 12,49 | 0,97% | 160.130,00 |
| 28.06.2024 | 12,00 | 12,42 | 11,97 | 12,37 | 3,95% | 1.411.341,00 |
| 27.06.2024 | 11,85 | 11,90 | 11,60 | 11,90 | 0,85% | 125.182,00 |
| 26.06.2024 | 11,62 | 11,87 | 11,52 | 11,80 | 0,94% | 156.584,00 |
| 25.06.2024 | 11,76 | 11,83 | 11,66 | 11,69 | -1,60% | 174.507,00 |
| 24.06.2024 | 11,83 | 12,02 | 11,77 | 11,88 | 1,11% | 105.590,00 |
| 21.06.2024 | 11,82 | 11,87 | 11,75 | 11,75 | -0,18% | 270.712,00 |
| 20.06.2024 | 11,67 | 11,85 | 11,67 | 11,77 | 0,18% | 68.013,00 |
| 18.06.2024 | 11,71 | 11,94 | 11,71 | 11,75 | -0,17% | 95.941,00 |
| 17.06.2024 | 11,62 | 11,78 | 11,50 | 11,77 | 1,64% | 117.887,00 |
| 14.06.2024 | 11,58 | 11,73 | 11,48 | 11,58 | -1,53% | 94.837,00 |
| 13.06.2024 | 11,94 | 11,94 | 11,62 | 11,76 | -1,75% | 110.645,00 |