16,770$
-1,41%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,19 | 17,24 | 16,71 | 16,77 | -1,41% | 207.128,00 |
| 20.02.2025 | 17,09 | 17,18 | 16,49 | 17,01 | -0,99% | 102.121,00 |
| 19.02.2025 | 16,69 | 17,26 | 16,65 | 17,18 | -0,58% | 90.478,00 |
| 18.02.2025 | 16,75 | 17,49 | 16,51 | 17,28 | 0,47% | 127.459,00 |
| 14.02.2025 | 16,90 | 17,62 | 16,70 | 17,20 | -0,75% | 80.708,00 |
| 13.02.2025 | 16,69 | 17,41 | 16,69 | 17,33 | 0,29% | 96.149,00 |
| 12.02.2025 | 17,40 | 17,51 | 17,26 | 17,28 | -2,70% | 113.497,00 |
| 11.02.2025 | 17,21 | 17,76 | 17,21 | 17,76 | 2,19% | 89.932,00 |
| 10.02.2025 | 17,26 | 17,63 | 17,18 | 17,38 | -0,40% | 167.219,00 |
| 07.02.2025 | 17,58 | 17,62 | 16,99 | 17,45 | -0,74% | 268.982,00 |
| 06.02.2025 | 16,63 | 17,64 | 16,47 | 17,58 | 2,27% | 130.907,00 |
| 05.02.2025 | 17,12 | 17,26 | 16,95 | 17,19 | 1,42% | 111.034,00 |
| 04.02.2025 | 16,54 | 16,97 | 16,50 | 16,95 | 2,48% | 166.271,00 |
| 03.02.2025 | 16,29 | 16,79 | 16,15 | 16,54 | -1,49% | 132.642,00 |
| 31.01.2025 | 16,81 | 17,05 | 16,68 | 16,79 | -0,30% | 176.428,00 |
| 30.01.2025 | 17,14 | 17,15 | 16,72 | 16,84 | -0,65% | 103.145,00 |
| 29.01.2025 | 17,00 | 17,34 | 16,77 | 16,95 | -0,12% | 121.890,00 |
| 28.01.2025 | 17,02 | 17,16 | 16,88 | 16,97 | -0,93% | 240.346,00 |
| 27.01.2025 | 16,70 | 17,32 | 16,47 | 17,13 | 3,38% | 241.341,00 |
| 24.01.2025 | 16,38 | 16,70 | 16,38 | 16,57 | 0,85% | 257.260,00 |
| 23.01.2025 | 15,49 | 16,44 | 15,49 | 16,43 | 4,65% | 322.428,00 |
| 22.01.2025 | 15,81 | 15,92 | 15,52 | 15,70 | -1,57% | 169.202,00 |
| 21.01.2025 | 16,02 | 16,13 | 15,87 | 15,95 | 0,76% | 143.194,00 |
| 17.01.2025 | 15,79 | 16,07 | 15,60 | 15,83 | 1,28% | 149.854,00 |
| 16.01.2025 | 15,72 | 15,82 | 15,49 | 15,63 | -0,82% | 130.356,00 |
| 15.01.2025 | 16,12 | 16,22 | 15,60 | 15,76 | 1,29% | 131.182,00 |
| 14.01.2025 | 15,15 | 15,56 | 15,09 | 15,56 | 3,53% | 175.883,00 |
| 13.01.2025 | 14,89 | 15,09 | 14,79 | 15,03 | 0,20% | 165.648,00 |
| 10.01.2025 | 15,32 | 15,50 | 14,82 | 15,00 | -3,85% | 177.699,00 |
| 08.01.2025 | 15,52 | 15,70 | 15,44 | 15,60 | -0,26% | 100.710,00 |
| 07.01.2025 | 15,91 | 15,91 | 15,43 | 15,64 | -0,89% | 146.378,00 |
| 06.01.2025 | 15,75 | 16,15 | 15,75 | 15,78 | 0,06% | 178.675,00 |
| 03.01.2025 | 15,77 | 15,82 | 15,38 | 15,77 | -0,38% | 140.926,00 |
| 02.01.2025 | 16,24 | 16,38 | 15,75 | 15,83 | -1,74% | 187.976,00 |
| 31.12.2024 | 16,20 | 16,43 | 16,03 | 16,11 | 0,31% | 150.965,00 |
| 30.12.2024 | 16,03 | 16,15 | 15,86 | 16,06 | -0,19% | 93.027,00 |
| 27.12.2024 | 16,23 | 16,40 | 16,00 | 16,09 | -1,59% | 119.326,00 |
| 26.12.2024 | 16,21 | 16,38 | 16,13 | 16,35 | 0,00% | 76.458,00 |
| 24.12.2024 | 16,29 | 16,38 | 16,18 | 16,35 | 0,68% | 94.055,00 |
| 23.12.2024 | 16,35 | 16,39 | 16,09 | 16,24 | -1,46% | 137.446,00 |
| 20.12.2024 | 16,08 | 16,67 | 16,08 | 16,48 | 1,85% | 508.488,00 |
| 19.12.2024 | 16,56 | 16,97 | 16,15 | 16,18 | -0,43% | 173.045,00 |
| 18.12.2024 | 17,54 | 17,62 | 16,16 | 16,25 | -6,23% | 246.117,00 |
| 17.12.2024 | 17,65 | 17,95 | 17,26 | 17,33 | -2,48% | 153.226,00 |
| 16.12.2024 | 17,64 | 17,83 | 17,59 | 17,77 | 1,02% | 148.156,00 |
| 13.12.2024 | 17,58 | 17,69 | 17,42 | 17,59 | -0,23% | 136.194,00 |
| 12.12.2024 | 17,78 | 17,83 | 17,40 | 17,63 | -0,79% | 139.337,00 |
| 11.12.2024 | 18,01 | 18,15 | 17,65 | 17,77 | 0,06% | 266.630,00 |
| 10.12.2024 | 17,68 | 17,94 | 17,38 | 17,76 | 0,91% | 136.590,00 |
| 09.12.2024 | 18,00 | 18,00 | 17,58 | 17,60 | -1,84% | 149.627,00 |
| 06.12.2024 | 18,12 | 18,12 | 17,76 | 17,93 | -0,94% | 123.572,00 |
| 05.12.2024 | 18,25 | 18,54 | 18,07 | 18,10 | -0,88% | 106.585,00 |
| 04.12.2024 | 18,00 | 18,27 | 17,85 | 18,26 | 1,50% | 107.675,00 |
| 03.12.2024 | 18,27 | 18,33 | 17,94 | 17,99 | -1,37% | 114.329,00 |
| 02.12.2024 | 18,24 | 18,41 | 17,99 | 18,24 | -0,27% | 135.212,00 |
| 29.11.2024 | 18,59 | 18,69 | 18,08 | 18,29 | -0,60% | 118.502,00 |
| 27.11.2024 | 18,67 | 18,73 | 18,39 | 18,40 | -1,02% | 151.014,00 |
| 26.11.2024 | 18,57 | 18,91 | 18,57 | 18,59 | 0,11% | 199.521,00 |
| 25.11.2024 | 18,92 | 19,18 | 18,55 | 18,57 | 0,24% | 263.951,00 |
| 22.11.2024 | 18,40 | 18,60 | 18,27 | 18,53 | 2,52% | 167.744,00 |
| 20.11.2024 | 17,93 | 18,07 | 17,76 | 18,07 | 0,17% | 164.892,00 |
| 19.11.2024 | 17,95 | 18,16 | 17,89 | 18,04 | -0,66% | 191.206,00 |
| 18.11.2024 | 18,30 | 18,36 | 18,05 | 18,16 | -0,60% | 227.461,00 |
| 15.11.2024 | 18,59 | 18,65 | 18,13 | 18,27 | -1,08% | 164.996,00 |
| 14.11.2024 | 18,59 | 18,62 | 18,30 | 18,47 | 0,16% | 188.777,00 |
| 13.11.2024 | 18,80 | 18,85 | 18,44 | 18,44 | -0,70% | 158.745,00 |
| 12.11.2024 | 18,56 | 18,86 | 18,48 | 18,57 | -1,01% | 206.030,00 |
| 11.11.2024 | 18,33 | 18,82 | 18,20 | 18,76 | 4,16% | 144.770,00 |
| 08.11.2024 | 17,86 | 18,05 | 17,64 | 18,01 | 1,64% | 153.164,00 |
| 07.11.2024 | 18,15 | 18,27 | 17,50 | 17,72 | -3,06% | 197.116,00 |
| 06.11.2024 | 17,00 | 18,45 | 16,93 | 18,28 | 11,33% | 483.119,00 |
| 05.11.2024 | 16,00 | 16,45 | 15,94 | 16,42 | 2,82% | 101.027,00 |
| 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 |