38,170$
-0,86%
Echtzeit-Aktienkurs Horace Mann Educators Corp
Bid:
Ask:
Aktienkurse zur Horace Mann Educators Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 38,57 | 38,88 | 37,98 | 38,17 | -0,86% | 148.993,00 |
| 16.01.2025 | 38,17 | 38,51 | 37,89 | 38,50 | 1,24% | 203.088,00 |
| 15.01.2025 | 38,26 | 38,45 | 37,82 | 38,03 | 0,53% | 107.795,00 |
| 14.01.2025 | 37,51 | 37,85 | 37,19 | 37,83 | 1,80% | 176.840,00 |
| 13.01.2025 | 36,52 | 37,23 | 36,52 | 37,16 | 1,64% | 160.651,00 |
| 10.01.2025 | 37,06 | 37,26 | 36,20 | 36,56 | -3,18% | 158.909,00 |
| 08.01.2025 | 38,02 | 38,02 | 37,35 | 37,76 | -0,81% | 111.134,00 |
| 07.01.2025 | 37,92 | 38,13 | 37,55 | 38,07 | 0,77% | 214.213,00 |
| 06.01.2025 | 38,93 | 39,05 | 37,77 | 37,78 | -3,10% | 175.541,00 |
| 03.01.2025 | 38,78 | 39,10 | 38,68 | 38,99 | 0,78% | 175.000,00 |
| 02.01.2025 | 39,29 | 39,48 | 38,68 | 38,69 | -1,38% | 131.548,00 |
| 31.12.2024 | 39,30 | 39,71 | 39,19 | 39,23 | 0,18% | 105.493,00 |
| 30.12.2024 | 39,08 | 39,33 | 38,71 | 39,16 | -0,25% | 107.035,00 |
| 27.12.2024 | 39,71 | 39,81 | 39,04 | 39,26 | -1,23% | 152.249,00 |
| 26.12.2024 | 39,48 | 39,88 | 39,26 | 39,75 | 0,13% | 90.502,00 |
| 24.12.2024 | 39,51 | 39,75 | 39,37 | 39,70 | 0,51% | 58.595,00 |
| 23.12.2024 | 39,41 | 39,65 | 39,22 | 39,50 | -0,10% | 137.586,00 |
| 20.12.2024 | 39,05 | 40,07 | 39,05 | 39,54 | 0,28% | 507.634,00 |
| 19.12.2024 | 39,49 | 39,86 | 39,29 | 39,43 | 0,84% | 205.244,00 |
| 18.12.2024 | 40,48 | 40,73 | 38,98 | 39,10 | -3,19% | 285.737,00 |
| 17.12.2024 | 41,33 | 41,33 | 40,28 | 40,39 | -2,89% | 231.090,00 |
| 16.12.2024 | 40,90 | 41,61 | 40,78 | 41,59 | 0,31% | 191.971,00 |
| 13.12.2024 | 41,53 | 42,05 | 41,43 | 41,46 | 0,19% | 288.980,00 |
| 12.12.2024 | 41,88 | 41,98 | 41,23 | 41,38 | -0,50% | 182.513,00 |
| 11.12.2024 | 41,39 | 41,75 | 41,14 | 41,59 | 0,58% | 303.871,00 |
| 10.12.2024 | 41,57 | 41,69 | 40,75 | 41,35 | -1,19% | 285.245,00 |
| 09.12.2024 | 41,76 | 41,95 | 41,48 | 41,85 | 0,70% | 264.755,00 |
| 06.12.2024 | 41,57 | 41,65 | 40,88 | 41,56 | -0,02% | 187.497,00 |
| 05.12.2024 | 41,18 | 41,70 | 41,18 | 41,57 | 0,78% | 186.084,00 |
| 04.12.2024 | 40,58 | 41,37 | 40,48 | 41,25 | 0,49% | 128.243,00 |
| 03.12.2024 | 41,18 | 41,61 | 40,65 | 41,05 | -0,17% | 182.748,00 |
| 02.12.2024 | 42,01 | 42,13 | 41,04 | 41,12 | -1,79% | 192.824,00 |
| 29.11.2024 | 42,00 | 42,16 | 41,75 | 41,87 | 0,07% | 125.835,00 |
| 27.11.2024 | 41,58 | 41,87 | 41,46 | 41,84 | 1,01% | 216.265,00 |
| 26.11.2024 | 40,95 | 41,52 | 40,94 | 41,42 | 0,36% | 186.617,00 |
| 25.11.2024 | 41,76 | 42,03 | 41,20 | 41,27 | -0,39% | 218.074,00 |
| 22.11.2024 | 41,30 | 41,58 | 41,01 | 41,43 | 2,60% | 179.057,00 |
| 20.11.2024 | 40,48 | 40,58 | 40,14 | 40,38 | -0,22% | 122.555,00 |
| 19.11.2024 | 40,33 | 40,85 | 39,93 | 40,47 | -0,34% | 157.362,00 |
| 18.11.2024 | 41,19 | 41,49 | 40,43 | 40,61 | -1,67% | 361.362,00 |
| 15.11.2024 | 41,17 | 41,57 | 41,08 | 41,30 | 0,88% | 268.174,00 |
| 14.11.2024 | 41,20 | 41,27 | 40,76 | 40,94 | 0,27% | 232.369,00 |
| 13.11.2024 | 42,16 | 42,38 | 40,81 | 40,83 | -2,92% | 233.249,00 |
| 12.11.2024 | 42,16 | 42,44 | 41,70 | 42,06 | -0,59% | 361.345,00 |
| 11.11.2024 | 41,21 | 42,36 | 41,21 | 42,31 | 3,73% | 311.490,00 |
| 08.11.2024 | 41,94 | 41,94 | 40,77 | 40,79 | -2,18% | 458.045,00 |
| 07.11.2024 | 42,40 | 43,04 | 41,58 | 41,70 | -2,20% | 328.520,00 |
| 06.11.2024 | 41,46 | 43,26 | 41,46 | 42,64 | 8,58% | 615.059,00 |
| 05.11.2024 | 39,37 | 39,48 | 37,80 | 39,27 | 5,06% | 328.753,00 |
| 04.11.2024 | 37,21 | 37,65 | 37,21 | 37,38 | 0,08% | 194.802,00 |
| 01.11.2024 | 37,24 | 37,68 | 37,17 | 37,35 | 0,30% | 217.092,00 |
| 31.10.2024 | 37,77 | 37,82 | 37,22 | 37,24 | -1,06% | 205.487,00 |
| 30.10.2024 | 37,49 | 38,16 | 37,49 | 37,64 | 0,91% | 138.943,00 |
| 29.10.2024 | 37,29 | 37,57 | 37,15 | 37,30 | -0,27% | 114.347,00 |
| 28.10.2024 | 37,29 | 37,81 | 37,20 | 37,40 | 0,73% | 221.798,00 |
| 25.10.2024 | 37,72 | 37,79 | 36,92 | 37,13 | -1,09% | 289.172,00 |
| 24.10.2024 | 37,20 | 37,56 | 37,14 | 37,54 | 1,43% | 253.452,00 |
| 23.10.2024 | 36,35 | 37,07 | 36,29 | 37,01 | 1,82% | 142.927,00 |
| 22.10.2024 | 36,41 | 36,65 | 36,04 | 36,35 | -0,85% | 199.599,00 |
| 21.10.2024 | 36,97 | 37,13 | 36,53 | 36,66 | -0,81% | 191.934,00 |
| 18.10.2024 | 37,39 | 37,39 | 36,81 | 36,96 | -1,04% | 176.866,00 |
| 17.10.2024 | 37,00 | 37,35 | 36,57 | 37,35 | 1,80% | 232.479,00 |
| 16.10.2024 | 36,02 | 36,91 | 36,02 | 36,69 | 1,86% | 258.049,00 |
| 15.10.2024 | 35,33 | 36,29 | 35,31 | 36,02 | 1,72% | 238.194,00 |
| 14.10.2024 | 34,91 | 35,42 | 34,84 | 35,41 | 1,49% | 178.806,00 |
| 11.10.2024 | 34,99 | 35,29 | 34,86 | 34,89 | 0,49% | 139.354,00 |
| 10.10.2024 | 35,18 | 35,18 | 34,71 | 34,72 | -0,91% | 289.040,00 |
| 09.10.2024 | 34,46 | 35,14 | 34,42 | 35,04 | 1,30% | 162.901,00 |
| 08.10.2024 | 34,56 | 34,68 | 34,29 | 34,59 | 0,67% | 150.982,00 |
| 07.10.2024 | 35,76 | 35,76 | 34,19 | 34,36 | -4,24% | 263.739,00 |
| 04.10.2024 | 35,35 | 35,92 | 35,35 | 35,88 | 2,13% | 225.900,00 |
| 03.10.2024 | 35,30 | 35,30 | 34,76 | 35,13 | -1,07% | 240.173,00 |
| 02.10.2024 | 35,22 | 35,55 | 35,04 | 35,51 | 1,43% | 238.687,00 |
| 01.10.2024 | 34,80 | 35,03 | 34,36 | 35,01 | 0,17% | 300.660,00 |
| 30.09.2024 | 35,28 | 35,56 | 34,93 | 34,95 | -1,63% | 388.683,00 |
| 27.09.2024 | 35,90 | 36,14 | 35,23 | 35,53 | -0,59% | 260.246,00 |
| 26.09.2024 | 35,47 | 35,94 | 35,47 | 35,74 | 0,73% | 404.584,00 |
| 25.09.2024 | 35,20 | 35,49 | 34,86 | 35,48 | 1,26% | 302.181,00 |
| 24.09.2024 | 35,47 | 35,53 | 34,91 | 35,04 | -1,02% | 369.152,00 |
| 23.09.2024 | 34,70 | 35,41 | 34,61 | 35,40 | 1,87% | 264.627,00 |
| 20.09.2024 | 34,56 | 34,84 | 34,38 | 34,75 | 0,46% | 971.545,00 |
| 19.09.2024 | 34,49 | 34,60 | 34,22 | 34,59 | 1,05% | 236.870,00 |
| 18.09.2024 | 34,23 | 34,63 | 34,08 | 34,23 | 0,44% | 200.955,00 |
| 17.09.2024 | 34,27 | 34,42 | 33,97 | 34,08 | -0,15% | 192.288,00 |
| 16.09.2024 | 33,97 | 34,27 | 33,65 | 34,13 | 0,44% | 225.676,00 |
| 13.09.2024 | 33,93 | 34,05 | 33,75 | 33,98 | 0,95% | 198.962,00 |
| 12.09.2024 | 33,31 | 33,68 | 33,05 | 33,66 | 1,48% | 232.864,00 |
| 11.09.2024 | 33,80 | 33,87 | 33,00 | 33,17 | -2,36% | 255.662,00 |
| 10.09.2024 | 34,16 | 34,28 | 33,86 | 33,97 | -0,50% | 200.132,00 |
| 09.09.2024 | 34,86 | 34,96 | 34,14 | 34,14 | -2,23% | 298.194,00 |
| 06.09.2024 | 35,60 | 35,70 | 34,76 | 34,92 | -1,69% | 212.160,00 |
| 05.09.2024 | 36,20 | 36,20 | 35,51 | 35,52 | -1,20% | 195.610,00 |
| 04.09.2024 | 36,30 | 36,48 | 35,83 | 35,95 | -0,75% | 199.809,00 |
| 03.09.2024 | 35,45 | 36,24 | 35,42 | 36,22 | 1,71% | 549.335,00 |
| 30.08.2024 | 35,38 | 35,65 | 35,27 | 35,61 | 0,94% | 175.776,00 |
| 29.08.2024 | 35,11 | 35,46 | 34,75 | 35,28 | 0,77% | 211.028,00 |
| 28.08.2024 | 34,50 | 35,04 | 34,43 | 35,01 | 1,33% | 239.050,00 |
| 27.08.2024 | 34,44 | 34,62 | 34,27 | 34,55 | 0,38% | 167.869,00 |
| 26.08.2024 | 34,60 | 34,79 | 34,41 | 34,42 | -0,09% | 190.872,00 |
| 23.08.2024 | 34,23 | 34,82 | 34,14 | 34,45 | 1,03% | 285.086,00 |