44,430$
-1,64%
Echtzeit-Aktienkurs Horace Mann Educators Corp
Bid:
Ask:
Aktienkurse zur Horace Mann Educators Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 45,27 | 45,27 | 44,42 | 44,43 | -1,64% | 175.327,00 |
| 30.09.2025 | 44,82 | 45,38 | 44,79 | 45,17 | 0,56% | 156.565,00 |
| 29.09.2025 | 45,60 | 45,80 | 44,64 | 44,92 | -1,92% | 207.247,00 |
| 26.09.2025 | 45,45 | 46,22 | 45,41 | 45,80 | 0,93% | 278.665,00 |
| 25.09.2025 | 45,88 | 46,08 | 45,08 | 45,38 | -0,83% | 177.706,00 |
| 24.09.2025 | 45,89 | 46,28 | 45,67 | 45,76 | -0,80% | 190.248,00 |
| 23.09.2025 | 46,24 | 46,45 | 45,88 | 46,13 | 0,39% | 251.216,00 |
| 22.09.2025 | 45,74 | 46,04 | 45,55 | 45,95 | 0,24% | 255.416,00 |
| 19.09.2025 | 46,22 | 46,48 | 45,58 | 45,84 | -1,06% | 670.814,00 |
| 18.09.2025 | 45,61 | 46,55 | 45,49 | 46,33 | 1,25% | 264.995,00 |
| 17.09.2025 | 46,12 | 46,48 | 45,69 | 45,76 | 0,18% | 307.220,00 |
| 16.09.2025 | 46,31 | 46,45 | 45,44 | 45,68 | -2,79% | 238.817,00 |
| 15.09.2025 | 47,70 | 47,70 | 46,93 | 46,99 | -1,26% | 179.878,00 |
| 12.09.2025 | 47,38 | 47,81 | 47,14 | 47,59 | 0,04% | 213.972,00 |
| 11.09.2025 | 46,37 | 47,72 | 46,37 | 47,57 | 2,17% | 205.316,00 |
| 10.09.2025 | 46,37 | 46,59 | 45,97 | 46,56 | 0,24% | 157.676,00 |
| 09.09.2025 | 46,04 | 46,69 | 46,04 | 46,45 | 0,11% | 155.708,00 |
| 08.09.2025 | 46,29 | 46,42 | 45,73 | 46,40 | 0,26% | 161.990,00 |
| 05.09.2025 | 47,01 | 47,32 | 46,01 | 46,28 | -1,45% | 154.528,00 |
| 04.09.2025 | 46,39 | 46,96 | 46,39 | 46,96 | 1,71% | 202.079,00 |
| 03.09.2025 | 45,87 | 46,36 | 45,80 | 46,17 | 0,11% | 299.104,00 |
| 02.09.2025 | 45,95 | 46,19 | 45,41 | 46,12 | 0,30% | 209.197,00 |
| 29.08.2025 | 45,97 | 46,15 | 45,39 | 45,98 | 0,44% | 220.831,00 |
| 28.08.2025 | 45,63 | 45,95 | 45,09 | 45,78 | 0,59% | 260.664,00 |
| 27.08.2025 | 45,27 | 45,66 | 44,93 | 45,51 | 0,80% | 162.728,00 |
| 26.08.2025 | 45,11 | 45,26 | 44,70 | 45,15 | -0,13% | 200.943,00 |
| 25.08.2025 | 45,70 | 45,86 | 45,17 | 45,21 | -1,65% | 171.342,00 |
| 22.08.2025 | 45,48 | 46,31 | 45,48 | 45,97 | 1,23% | 188.882,00 |
| 21.08.2025 | 45,64 | 45,64 | 45,11 | 45,41 | -0,11% | 96.395,00 |
| 20.08.2025 | 45,35 | 45,68 | 45,18 | 45,46 | 0,87% | 123.099,00 |
| 19.08.2025 | 44,65 | 45,36 | 44,65 | 45,07 | 0,96% | 142.485,00 |
| 18.08.2025 | 44,52 | 44,64 | 44,25 | 44,64 | 0,27% | 134.343,00 |
| 15.08.2025 | 45,24 | 45,27 | 44,44 | 44,52 | -1,26% | 265.874,00 |
| 14.08.2025 | 44,64 | 45,11 | 44,37 | 45,09 | 0,94% | 208.929,00 |
| 13.08.2025 | 44,78 | 45,18 | 44,53 | 44,67 | 0,16% | 188.171,00 |
| 12.08.2025 | 44,36 | 44,67 | 44,19 | 44,60 | 1,43% | 180.604,00 |
| 11.08.2025 | 44,25 | 44,49 | 43,94 | 43,97 | -0,32% | 203.862,00 |
| 08.08.2025 | 43,00 | 44,25 | 42,64 | 44,11 | 1,64% | 253.802,00 |
| 07.08.2025 | 42,52 | 44,64 | 42,29 | 43,40 | 2,50% | 280.778,00 |
| 06.08.2025 | 42,08 | 42,44 | 42,01 | 42,34 | 0,67% | 280.263,00 |
| 05.08.2025 | 42,16 | 42,34 | 41,73 | 42,06 | 0,38% | 226.675,00 |
| 04.08.2025 | 41,47 | 41,91 | 41,43 | 41,90 | 1,53% | 202.543,00 |
| 01.08.2025 | 42,02 | 42,28 | 41,15 | 41,27 | -2,96% | 325.213,00 |
| 31.07.2025 | 41,07 | 42,62 | 41,01 | 42,53 | 2,68% | 357.941,00 |
| 30.07.2025 | 41,31 | 41,73 | 41,25 | 41,42 | -0,17% | 203.833,00 |
| 29.07.2025 | 41,76 | 42,15 | 41,40 | 41,49 | -0,24% | 232.092,00 |
| 28.07.2025 | 41,06 | 41,81 | 40,73 | 41,59 | 2,34% | 308.684,00 |
| 25.07.2025 | 41,76 | 41,84 | 40,54 | 40,64 | -1,79% | 313.375,00 |
| 24.07.2025 | 41,43 | 41,63 | 41,24 | 41,38 | -0,70% | 298.546,00 |
| 23.07.2025 | 41,47 | 41,82 | 41,18 | 41,67 | 0,24% | 413.449,00 |
| 22.07.2025 | 41,07 | 41,69 | 40,95 | 41,57 | 1,49% | 268.000,00 |
| 21.07.2025 | 41,38 | 41,53 | 40,82 | 40,96 | -0,99% | 203.749,00 |
| 18.07.2025 | 41,14 | 41,58 | 41,09 | 41,37 | 0,15% | 242.993,00 |
| 17.07.2025 | 40,72 | 41,43 | 40,60 | 41,31 | 1,10% | 230.274,00 |
| 16.07.2025 | 40,40 | 40,86 | 40,04 | 40,86 | 1,72% | 306.194,00 |
| 15.07.2025 | 40,76 | 40,87 | 40,16 | 40,17 | -1,98% | 245.356,00 |
| 14.07.2025 | 40,62 | 41,04 | 40,53 | 40,98 | 0,69% | 335.218,00 |
| 11.07.2025 | 40,46 | 40,95 | 40,37 | 40,70 | 0,30% | 348.584,00 |
| 10.07.2025 | 40,85 | 40,85 | 40,37 | 40,58 | -1,02% | 278.401,00 |
| 09.07.2025 | 41,36 | 41,48 | 40,46 | 41,00 | -1,20% | 209.560,00 |
| 08.07.2025 | 41,82 | 42,01 | 41,42 | 41,50 | -0,72% | 251.067,00 |
| 07.07.2025 | 42,40 | 42,74 | 41,71 | 41,80 | -1,88% | 281.513,00 |
| 03.07.2025 | 42,14 | 42,64 | 42,14 | 42,60 | 1,62% | 179.458,00 |
| 02.07.2025 | 43,02 | 43,02 | 41,68 | 41,92 | -2,60% | 259.198,00 |
| 01.07.2025 | 42,95 | 43,45 | 42,83 | 43,04 | 0,16% | 236.267,00 |
| 30.06.2025 | 43,13 | 43,13 | 42,67 | 42,97 | 0,19% | 221.122,00 |
| 27.06.2025 | 42,68 | 42,94 | 42,48 | 42,89 | 0,33% | 324.853,00 |
| 26.06.2025 | 42,34 | 42,81 | 42,28 | 42,75 | 1,28% | 200.977,00 |
| 25.06.2025 | 42,76 | 42,88 | 42,18 | 42,21 | -1,52% | 221.741,00 |
| 24.06.2025 | 43,25 | 43,35 | 42,82 | 42,86 | -0,74% | 268.370,00 |
| 23.06.2025 | 42,17 | 43,21 | 41,95 | 43,18 | 2,47% | 230.567,00 |
| 20.06.2025 | 41,92 | 42,51 | 41,92 | 42,14 | 0,14% | 420.763,00 |
| 18.06.2025 | 41,95 | 42,47 | 41,93 | 42,08 | 0,14% | 232.246,00 |
| 17.06.2025 | 41,96 | 42,13 | 41,61 | 42,02 | -0,31% | 241.220,00 |
| 16.06.2025 | 42,47 | 42,82 | 42,10 | 42,15 | -1,50% | 219.121,00 |
| 13.06.2025 | 43,02 | 43,02 | 42,50 | 42,79 | -0,79% | 207.297,00 |
| 12.06.2025 | 42,41 | 43,15 | 42,40 | 43,13 | 0,87% | 169.508,00 |
| 11.06.2025 | 42,73 | 43,17 | 42,56 | 42,76 | 0,42% | 247.990,00 |
| 10.06.2025 | 42,84 | 43,14 | 42,38 | 42,58 | -0,98% | 256.325,00 |
| 09.06.2025 | 43,92 | 44,07 | 42,67 | 43,00 | -2,25% | 287.687,00 |
| 06.06.2025 | 43,51 | 43,99 | 43,10 | 43,99 | 1,95% | 252.811,00 |
| 05.06.2025 | 42,90 | 43,19 | 42,50 | 43,15 | 0,35% | 325.376,00 |
| 04.06.2025 | 43,11 | 43,59 | 42,90 | 43,00 | -1,22% | 272.373,00 |
| 03.06.2025 | 43,73 | 44,03 | 43,10 | 43,53 | -0,62% | 210.409,00 |
| 02.06.2025 | 43,06 | 43,81 | 42,90 | 43,80 | 0,85% | 199.078,00 |
| 30.05.2025 | 43,66 | 43,80 | 42,86 | 43,43 | 0,28% | 240.780,00 |
| 29.05.2025 | 43,25 | 43,38 | 42,97 | 43,31 | -0,12% | 161.469,00 |
| 28.05.2025 | 43,87 | 43,87 | 43,34 | 43,36 | -1,21% | 189.530,00 |
| 27.05.2025 | 43,40 | 43,96 | 42,93 | 43,89 | 2,26% | 258.204,00 |
| 23.05.2025 | 42,85 | 43,08 | 42,65 | 42,92 | -0,28% | 239.680,00 |
| 22.05.2025 | 42,72 | 43,41 | 42,20 | 43,04 | -0,23% | 574.503,00 |
| 21.05.2025 | 43,68 | 43,81 | 42,93 | 43,14 | -1,87% | 262.722,00 |
| 20.05.2025 | 44,02 | 44,44 | 43,76 | 43,96 | 0,00% | 540.750,00 |
| 19.05.2025 | 43,52 | 44,15 | 43,20 | 43,96 | 0,96% | 564.196,00 |
| 16.05.2025 | 42,60 | 44,27 | 42,60 | 43,54 | 2,25% | 523.477,00 |
| 15.05.2025 | 41,47 | 42,63 | 41,44 | 42,58 | 2,68% | 495.096,00 |
| 14.05.2025 | 41,23 | 41,80 | 41,05 | 41,47 | -0,31% | 357.725,00 |
| 13.05.2025 | 42,12 | 42,35 | 41,35 | 41,60 | -0,95% | 465.464,00 |
| 12.05.2025 | 42,15 | 42,37 | 41,61 | 42,00 | 0,07% | 412.111,00 |
| 09.05.2025 | 41,81 | 42,03 | 41,61 | 41,97 | 0,07% | 188.626,00 |