18,090$
1,01%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 17,91 | 18,21 | 17,79 | 18,09 | 1,01% | 267.815,00 |
| 29.04.2026 | 18,27 | 18,36 | 17,88 | 17,91 | -2,61% | 285.140,00 |
| 28.04.2026 | 18,18 | 18,50 | 17,95 | 18,39 | 1,88% | 220.217,00 |
| 27.04.2026 | 17,74 | 18,18 | 17,74 | 18,05 | 1,29% | 310.230,00 |
| 24.04.2026 | 17,78 | 17,98 | 17,61 | 17,82 | 0,17% | 417.974,00 |
| 23.04.2026 | 17,50 | 18,03 | 17,50 | 17,79 | 1,37% | 519.194,00 |
| 22.04.2026 | 17,75 | 17,78 | 17,15 | 17,55 | -0,74% | 351.752,00 |
| 21.04.2026 | 17,96 | 18,07 | 17,64 | 17,68 | -1,61% | 341.090,00 |
| 20.04.2026 | 17,98 | 18,18 | 17,58 | 17,97 | -0,22% | 249.350,00 |
| 17.04.2026 | 17,82 | 18,26 | 17,82 | 18,01 | 2,45% | 373.252,00 |
| 16.04.2026 | 17,65 | 17,77 | 17,13 | 17,58 | -0,96% | 257.832,00 |
| 15.04.2026 | 17,84 | 17,91 | 17,62 | 17,75 | 0,06% | 261.086,00 |
| 14.04.2026 | 17,63 | 17,86 | 17,34 | 17,74 | 0,28% | 325.536,00 |
| 13.04.2026 | 17,75 | 17,75 | 17,48 | 17,69 | -0,06% | 231.999,00 |
| 10.04.2026 | 17,51 | 17,72 | 17,31 | 17,70 | 0,51% | 428.863,00 |
| 09.04.2026 | 17,13 | 17,70 | 17,05 | 17,61 | 1,56% | 359.428,00 |
| 08.04.2026 | 17,47 | 17,56 | 17,25 | 17,34 | 2,39% | 353.696,00 |
| 07.04.2026 | 16,54 | 16,97 | 16,54 | 16,94 | 0,33% | 214.856,00 |
| 06.04.2026 | 16,67 | 16,98 | 16,67 | 16,88 | 0,72% | 182.422,00 |
| 02.04.2026 | 16,25 | 16,77 | 16,25 | 16,76 | -0,06% | 251.242,00 |
| 01.04.2026 | 16,62 | 16,98 | 16,62 | 16,77 | 1,08% | 289.407,00 |
| 31.03.2026 | 16,61 | 16,66 | 16,34 | 16,59 | 1,44% | 431.388,00 |
| 30.03.2026 | 16,27 | 16,41 | 16,19 | 16,36 | 0,96% | 333.004,00 |
| 27.03.2026 | 16,30 | 16,33 | 16,00 | 16,20 | -0,86% | 355.134,00 |
| 26.03.2026 | 16,14 | 16,40 | 16,07 | 16,34 | 0,68% | 284.655,00 |
| 25.03.2026 | 16,43 | 16,59 | 16,06 | 16,23 | -0,18% | 292.807,00 |
| 24.03.2026 | 16,12 | 16,54 | 16,03 | 16,26 | 0,43% | 321.166,00 |
| 23.03.2026 | 16,13 | 16,58 | 16,06 | 16,19 | 2,24% | 436.684,00 |
| 20.03.2026 | 16,00 | 16,01 | 15,70 | 15,84 | -0,53% | 696.315,00 |
| 19.03.2026 | 15,51 | 16,02 | 15,43 | 15,92 | 2,25% | 383.230,00 |
| 18.03.2026 | 15,82 | 15,89 | 15,53 | 15,57 | -2,01% | 307.376,00 |
| 17.03.2026 | 16,08 | 16,19 | 15,79 | 15,89 | -0,31% | 305.010,00 |
| 16.03.2026 | 16,20 | 16,20 | 15,90 | 15,94 | 0,31% | 300.475,00 |
| 13.03.2026 | 16,08 | 16,13 | 15,78 | 15,89 | -0,38% | 357.916,00 |
| 12.03.2026 | 15,63 | 15,95 | 15,62 | 15,95 | -0,31% | 314.830,00 |
| 11.03.2026 | 16,16 | 16,16 | 15,85 | 16,00 | -1,05% | 255.634,00 |
| 10.03.2026 | 16,20 | 16,55 | 16,06 | 16,17 | -0,80% | 381.202,00 |
| 09.03.2026 | 15,68 | 16,41 | 15,55 | 16,30 | 0,06% | 466.095,00 |
| 06.03.2026 | 16,22 | 16,37 | 15,88 | 16,29 | -2,51% | 463.262,00 |
| 05.03.2026 | 16,64 | 16,92 | 16,48 | 16,71 | -1,12% | 397.495,00 |
| 04.03.2026 | 17,10 | 17,14 | 16,85 | 16,90 | -0,18% | 333.576,00 |
| 03.03.2026 | 16,63 | 17,01 | 16,48 | 16,93 | -0,62% | 368.162,00 |
| 02.03.2026 | 16,54 | 17,17 | 16,44 | 17,04 | 1,10% | 405.597,00 |
| 27.02.2026 | 17,23 | 17,29 | 16,65 | 16,85 | -4,37% | 545.061,00 |
| 26.02.2026 | 17,72 | 18,12 | 17,36 | 17,62 | -0,14% | 352.890,00 |
| 25.02.2026 | 17,32 | 17,79 | 17,24 | 17,65 | 2,65% | 417.393,00 |
| 24.02.2026 | 16,87 | 17,20 | 16,71 | 17,19 | -4,92% | 704.227,00 |
| 20.02.2026 | 17,96 | 18,25 | 17,76 | 18,08 | 0,78% | 380.612,00 |
| 19.02.2026 | 17,92 | 18,15 | 17,76 | 17,94 | -0,99% | 621.867,00 |
| 18.02.2026 | 18,11 | 18,37 | 18,01 | 18,12 | 0,11% | 344.052,00 |
| 17.02.2026 | 18,03 | 18,24 | 17,87 | 18,10 | 0,50% | 265.580,00 |
| 13.02.2026 | 17,76 | 18,04 | 17,51 | 18,01 | 1,35% | 263.730,00 |
| 12.02.2026 | 18,28 | 18,40 | 17,57 | 17,77 | -2,04% | 272.938,00 |
| 11.02.2026 | 18,44 | 18,59 | 17,98 | 18,14 | -1,47% | 198.902,00 |
| 10.02.2026 | 18,64 | 18,84 | 18,26 | 18,41 | -1,45% | 279.027,00 |
| 09.02.2026 | 18,33 | 18,83 | 18,33 | 18,68 | 0,54% | 210.847,00 |
| 06.02.2026 | 18,43 | 18,62 | 18,29 | 18,58 | 1,81% | 400.070,00 |
| 05.02.2026 | 18,18 | 18,35 | 17,82 | 18,25 | 0,39% | 381.621,00 |
| 04.02.2026 | 18,24 | 18,43 | 18,10 | 18,18 | 0,78% | 376.142,00 |
| 03.02.2026 | 17,92 | 18,39 | 17,76 | 18,04 | 0,45% | 367.782,00 |
| 02.02.2026 | 17,66 | 18,18 | 17,53 | 17,96 | 1,93% | 472.897,00 |
| 30.01.2026 | 17,33 | 17,69 | 17,33 | 17,62 | 0,74% | 308.333,00 |
| 29.01.2026 | 17,29 | 17,53 | 17,24 | 17,49 | 1,39% | 349.472,00 |
| 28.01.2026 | 17,59 | 17,59 | 17,24 | 17,25 | -1,77% | 345.517,00 |
| 27.01.2026 | 17,41 | 17,63 | 17,34 | 17,56 | 1,04% | 294.297,00 |
| 26.01.2026 | 17,60 | 17,69 | 17,05 | 17,38 | -6,71% | 383.241,00 |
| 22.01.2026 | 18,50 | 19,07 | 18,29 | 18,63 | 2,14% | 632.072,00 |
| 21.01.2026 | 17,32 | 18,26 | 17,32 | 18,24 | 5,62% | 374.932,00 |
| 20.01.2026 | 17,20 | 17,38 | 17,14 | 17,27 | -1,37% | 246.452,00 |
| 16.01.2026 | 17,55 | 17,77 | 17,43 | 17,51 | -0,79% | 415.336,00 |
| 15.01.2026 | 17,36 | 17,78 | 17,33 | 17,65 | 1,76% | 348.294,00 |
| 14.01.2026 | 17,03 | 17,39 | 16,82 | 17,35 | 1,85% | 404.484,00 |
| 13.01.2026 | 17,17 | 17,23 | 16,99 | 17,03 | -0,23% | 306.968,00 |
| 12.01.2026 | 16,96 | 17,18 | 16,84 | 17,07 | 0,23% | 308.150,00 |
| 09.01.2026 | 16,97 | 17,28 | 16,82 | 17,03 | -0,58% | 300.193,00 |
| 08.01.2026 | 16,56 | 17,34 | 16,56 | 17,13 | 2,76% | 360.782,00 |
| 07.01.2026 | 16,85 | 17,07 | 16,42 | 16,67 | -1,13% | 312.258,00 |
| 06.01.2026 | 16,67 | 16,94 | 16,57 | 16,86 | -0,06% | 272.489,00 |
| 05.01.2026 | 16,51 | 17,13 | 16,51 | 16,87 | 2,00% | 315.149,00 |
| 02.01.2026 | 16,83 | 16,85 | 16,41 | 16,54 | -2,48% | 276.233,00 |
| 31.12.2025 | 17,10 | 17,27 | 16,81 | 16,96 | -0,47% | 344.729,00 |
| 30.12.2025 | 17,26 | 17,26 | 17,04 | 17,04 | -1,39% | 233.380,00 |
| 29.12.2025 | 17,46 | 17,52 | 17,28 | 17,28 | -1,03% | 256.486,00 |
| 26.12.2025 | 17,51 | 17,58 | 17,38 | 17,46 | -0,80% | 201.712,00 |
| 24.12.2025 | 17,65 | 17,66 | 17,51 | 17,60 | -0,40% | 224.465,00 |
| 23.12.2025 | 17,72 | 17,80 | 17,57 | 17,67 | -0,84% | 392.249,00 |
| 22.12.2025 | 18,06 | 18,28 | 17,81 | 17,82 | -1,44% | 293.665,00 |
| 19.12.2025 | 18,23 | 18,34 | 17,99 | 18,08 | -1,26% | 1.990.335,00 |
| 18.12.2025 | 18,28 | 18,41 | 17,59 | 18,31 | 1,08% | 395.784,00 |
| 17.12.2025 | 18,36 | 18,51 | 18,08 | 18,12 | -1,28% | 357.462,00 |
| 16.12.2025 | 18,50 | 18,70 | 18,34 | 18,35 | -0,60% | 443.250,00 |
| 15.12.2025 | 18,57 | 18,60 | 18,42 | 18,46 | -0,05% | 436.682,00 |
| 12.12.2025 | 18,45 | 18,55 | 18,27 | 18,47 | 0,49% | 389.367,00 |
| 11.12.2025 | 18,19 | 18,56 | 18,01 | 18,38 | 1,27% | 367.270,00 |
| 10.12.2025 | 17,64 | 18,31 | 16,90 | 18,15 | 2,95% | 481.617,00 |
| 09.12.2025 | 17,48 | 17,77 | 17,44 | 17,63 | 1,15% | 385.187,00 |
| 08.12.2025 | 17,40 | 17,59 | 17,35 | 17,43 | 0,81% | 305.678,00 |
| 05.12.2025 | 17,25 | 17,45 | 17,25 | 17,29 | -0,46% | 267.788,00 |
| 04.12.2025 | 17,37 | 17,48 | 17,32 | 17,37 | -0,46% | 244.425,00 |
| 03.12.2025 | 17,25 | 17,61 | 17,25 | 17,45 | 1,16% | 308.393,00 |