19,690$
0,20%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 19,79 | 19,93 | 19,65 | 19,69 | 0,20% | 548.149,00 |
| 02.09.2026 | 19,36 | 19,75 | 19,33 | 19,65 | 2,13% | 462.724,00 |
| 01.09.2026 | 19,29 | 19,54 | 19,16 | 19,24 | -0,93% | 453.249,00 |
| 31.08.2026 | 19,53 | 19,66 | 19,31 | 19,42 | -0,69% | 435.869,00 |
| 28.08.2026 | 19,59 | 19,69 | 19,53 | 19,56 | 0,18% | 488.459,00 |
| 27.08.2026 | 19,45 | 19,57 | 19,27 | 19,52 | -0,36% | 317.949,00 |
| 26.08.2026 | 19,60 | 19,71 | 19,46 | 19,59 | 0,20% | 411.279,00 |
| 25.08.2026 | 19,72 | 19,74 | 19,50 | 19,55 | -0,81% | 379.664,00 |
| 24.08.2026 | 19,58 | 19,82 | 19,52 | 19,71 | 0,82% | 459.703,00 |
| 21.08.2026 | 19,77 | 19,84 | 19,45 | 19,55 | -0,23% | 647.575,00 |
| 20.08.2026 | 19,59 | 19,70 | 19,45 | 19,60 | -0,25% | 384.806,00 |
| 19.08.2026 | 20,33 | 20,33 | 19,56 | 19,65 | -3,13% | 453.483,00 |
| 18.08.2026 | 20,42 | 20,42 | 20,05 | 20,28 | -0,39% | 503.717,00 |
| 17.08.2026 | 20,47 | 20,63 | 20,33 | 20,36 | -0,97% | 498.919,00 |
| 14.08.2026 | 20,58 | 20,70 | 20,48 | 20,56 | 0,10% | 355.607,00 |
| 13.08.2026 | 20,66 | 20,75 | 20,48 | 20,54 | -0,05% | 479.817,00 |
| 12.08.2026 | 20,42 | 20,60 | 20,38 | 20,55 | 0,91% | 391.679,00 |
| 11.08.2026 | 20,25 | 20,46 | 20,25 | 20,37 | 0,72% | 542.506,00 |
| 10.08.2026 | 20,35 | 20,47 | 20,13 | 20,22 | -0,98% | 562.595,00 |
| 07.08.2026 | 20,40 | 20,58 | 20,26 | 20,42 | -0,29% | 633.925,00 |
| 06.08.2026 | 20,82 | 20,84 | 20,46 | 20,48 | -0,85% | 384.362,00 |
| 05.08.2026 | 20,91 | 20,91 | 20,62 | 20,66 | -0,70% | 441.909,00 |
| 04.08.2026 | 20,78 | 20,94 | 20,61 | 20,80 | 0,14% | 612.598,00 |
| 03.08.2026 | 20,69 | 20,91 | 20,65 | 20,77 | 1,56% | 494.217,00 |
| 31.07.2026 | 20,58 | 20,72 | 20,32 | 20,45 | -0,63% | 545.703,00 |
| 30.07.2026 | 20,69 | 20,85 | 20,50 | 20,58 | -0,44% | 549.837,00 |
| 29.07.2026 | 20,66 | 21,04 | 20,43 | 20,67 | -0,19% | 975.246,00 |
| 28.07.2026 | 20,40 | 20,87 | 20,03 | 20,71 | 1,72% | 728.254,00 |
| 27.07.2026 | 20,23 | 20,40 | 20,05 | 20,36 | 1,60% | 721.671,00 |
| 24.07.2026 | 20,13 | 20,35 | 20,02 | 20,04 | -0,05% | 1.043.523,00 |
| 23.07.2026 | 19,16 | 20,05 | 19,04 | 20,05 | -0,74% | 1.512.485,00 |
| 22.07.2026 | 20,32 | 20,39 | 19,98 | 20,20 | -0,98% | 728.564,00 |
| 21.07.2026 | 20,19 | 20,44 | 19,99 | 20,40 | 0,97% | 468.387,00 |
| 20.07.2026 | 20,28 | 20,30 | 20,06 | 20,21 | -0,47% | 671.164,00 |
| 17.07.2026 | 20,42 | 20,52 | 20,16 | 20,30 | -1,26% | 641.598,00 |
| 16.07.2026 | 19,89 | 20,66 | 19,88 | 20,56 | 3,47% | 869.155,00 |
| 15.07.2026 | 19,68 | 19,96 | 19,54 | 19,87 | 1,27% | 453.179,00 |
| 14.07.2026 | 19,75 | 19,91 | 19,55 | 19,62 | -0,66% | 410.791,00 |
| 13.07.2026 | 19,72 | 19,77 | 19,43 | 19,75 | 0,92% | 457.604,00 |
| 10.07.2026 | 19,49 | 19,67 | 19,44 | 19,57 | 0,49% | 484.091,00 |
| 09.07.2026 | 19,49 | 19,65 | 19,35 | 19,48 | 0,91% | 488.776,00 |
| 08.07.2026 | 19,61 | 19,61 | 19,19 | 19,30 | -1,68% | 521.379,00 |
| 07.07.2026 | 20,00 | 20,06 | 19,63 | 19,63 | -1,51% | 555.855,00 |
| 06.07.2026 | 19,75 | 20,00 | 19,69 | 19,93 | 0,76% | 585.348,00 |
| 02.07.2026 | 20,38 | 20,42 | 19,75 | 19,78 | -3,47% | 605.112,00 |
| 01.07.2026 | 19,95 | 20,51 | 19,86 | 20,49 | 2,55% | 839.544,00 |
| 30.06.2026 | 19,97 | 20,05 | 19,83 | 19,98 | -0,37% | 731.712,00 |
| 29.06.2026 | 20,03 | 20,10 | 19,84 | 20,06 | -1,16% | 1.054.838,00 |
| 26.06.2026 | 19,88 | 20,31 | 19,68 | 20,29 | 2,53% | 3.672.320,00 |
| 25.06.2026 | 19,73 | 19,85 | 19,61 | 19,79 | -0,03% | 1.119.261,00 |
| 24.06.2026 | 19,73 | 19,80 | 19,60 | 19,80 | 0,64% | 1.062.886,00 |
| 23.06.2026 | 19,41 | 19,71 | 19,30 | 19,67 | 1,34% | 1.254.929,00 |
| 22.06.2026 | 19,33 | 19,56 | 19,26 | 19,41 | 0,36% | 678.357,00 |
| 18.06.2026 | 19,53 | 19,62 | 19,28 | 19,34 | 0,47% | 1.006.594,00 |
| 17.06.2026 | 19,39 | 19,68 | 18,70 | 19,25 | -0,93% | 484.771,00 |
| 16.06.2026 | 19,47 | 19,61 | 19,25 | 19,43 | 0,57% | 618.946,00 |
| 15.06.2026 | 19,90 | 19,93 | 19,21 | 19,32 | -2,18% | 673.201,00 |
| 12.06.2026 | 19,50 | 19,75 | 19,43 | 19,75 | 1,18% | 668.545,00 |
| 11.06.2026 | 19,43 | 19,63 | 19,25 | 19,52 | 1,01% | 377.128,00 |
| 10.06.2026 | 19,26 | 19,54 | 19,26 | 19,33 | 0,76% | 356.649,00 |
| 09.06.2026 | 19,03 | 19,38 | 18,94 | 19,18 | 1,48% | 363.620,00 |
| 08.06.2026 | 18,80 | 19,06 | 18,78 | 18,90 | 0,80% | 374.415,00 |
| 05.06.2026 | 18,73 | 19,04 | 18,65 | 18,75 | 0,11% | 568.154,00 |
| 04.06.2026 | 18,51 | 18,75 | 18,46 | 18,73 | 3,05% | 711.131,00 |
| 03.06.2026 | 18,57 | 18,57 | 18,14 | 18,18 | -2,55% | 406.222,00 |
| 02.06.2026 | 18,24 | 18,71 | 18,11 | 18,65 | 2,08% | 280.818,00 |
| 01.06.2026 | 18,36 | 18,42 | 18,09 | 18,27 | -1,51% | 283.929,00 |
| 29.05.2026 | 18,44 | 18,62 | 18,44 | 18,55 | 0,41% | 425.959,00 |
| 28.05.2026 | 18,40 | 18,54 | 18,15 | 18,48 | 0,24% | 269.495,00 |
| 27.05.2026 | 18,79 | 18,84 | 18,42 | 18,43 | -1,71% | 326.990,00 |
| 26.05.2026 | 18,50 | 18,76 | 18,48 | 18,75 | 2,24% | 290.425,00 |
| 22.05.2026 | 18,47 | 18,55 | 18,30 | 18,34 | -0,43% | 249.798,00 |
| 21.05.2026 | 18,23 | 18,46 | 18,06 | 18,42 | 0,44% | 279.644,00 |
| 20.05.2026 | 17,94 | 18,46 | 17,81 | 18,34 | 2,34% | 274.762,00 |
| 19.05.2026 | 17,99 | 18,02 | 17,70 | 17,92 | 0,11% | 207.741,00 |
| 18.05.2026 | 17,70 | 17,99 | 17,70 | 17,90 | 1,65% | 181.981,00 |
| 15.05.2026 | 17,86 | 18,00 | 17,52 | 17,61 | -1,57% | 268.363,00 |
| 14.05.2026 | 17,84 | 18,05 | 17,84 | 17,89 | 0,73% | 291.449,00 |
| 13.05.2026 | 17,95 | 18,14 | 17,74 | 17,76 | -1,72% | 344.712,00 |
| 12.05.2026 | 18,08 | 18,13 | 17,75 | 18,07 | -0,33% | 238.531,00 |
| 11.05.2026 | 18,51 | 18,72 | 18,10 | 18,13 | -1,89% | 267.901,00 |
| 08.05.2026 | 18,62 | 18,67 | 18,28 | 18,48 | -0,43% | 374.978,00 |
| 07.05.2026 | 18,59 | 18,76 | 18,48 | 18,56 | -0,32% | 236.275,00 |
| 06.05.2026 | 18,59 | 18,76 | 18,51 | 18,62 | 0,84% | 240.824,00 |
| 05.05.2026 | 18,06 | 18,51 | 17,25 | 18,47 | 2,27% | 250.845,00 |
| 04.05.2026 | 18,18 | 18,35 | 17,97 | 18,06 | -1,45% | 190.567,00 |
| 01.05.2026 | 18,09 | 18,35 | 17,85 | 18,32 | 1,27% | 168.876,00 |
| 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 |