4,110$
-4,42%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,30 | 4,30 | 4,11 | 4,11 | -4,42% | 638.123,00 |
| 26.03.2026 | 4,22 | 4,36 | 4,21 | 4,30 | 1,65% | 638.360,00 |
| 25.03.2026 | 4,22 | 4,31 | 4,20 | 4,23 | 0,59% | 468.720,00 |
| 24.03.2026 | 4,20 | 4,32 | 4,20 | 4,21 | -0,83% | 513.025,00 |
| 23.03.2026 | 4,17 | 4,30 | 4,07 | 4,24 | 3,41% | 879.806,00 |
| 20.03.2026 | 4,27 | 4,29 | 4,10 | 4,10 | -3,98% | 638.278,00 |
| 19.03.2026 | 4,30 | 4,32 | 4,24 | 4,27 | -1,61% | 479.794,00 |
| 18.03.2026 | 4,25 | 4,40 | 4,25 | 4,34 | 1,17% | 735.163,00 |
| 17.03.2026 | 4,06 | 4,31 | 4,06 | 4,29 | 6,19% | 911.192,00 |
| 16.03.2026 | 4,08 | 4,08 | 4,01 | 4,04 | -1,58% | 807.055,00 |
| 13.03.2026 | 4,32 | 4,38 | 4,08 | 4,11 | -5,20% | 1.389.292,00 |
| 12.03.2026 | 4,21 | 4,42 | 4,21 | 4,33 | 2,12% | 1.208.157,00 |
| 11.03.2026 | 4,26 | 4,30 | 4,21 | 4,24 | -0,70% | 1.030.025,00 |
| 10.03.2026 | 4,18 | 4,32 | 4,16 | 4,27 | 2,15% | 1.365.069,00 |
| 09.03.2026 | 4,04 | 4,18 | 4,00 | 4,18 | -0,71% | 2.255.752,00 |
| 06.03.2026 | 4,53 | 4,57 | 4,16 | 4,21 | -8,87% | 3.227.535,00 |
| 05.03.2026 | 4,68 | 4,74 | 4,53 | 4,62 | -1,39% | 2.089.038,00 |
| 04.03.2026 | 5,43 | 5,45 | 4,52 | 4,69 | -23,32% | 7.670.221,00 |
| 03.03.2026 | 6,00 | 6,19 | 5,96 | 6,11 | 0,66% | 842.563,00 |
| 02.03.2026 | 5,93 | 6,14 | 5,79 | 6,07 | 1,51% | 1.043.844,00 |
| 27.02.2026 | 6,34 | 6,34 | 5,93 | 5,98 | -5,60% | 1.549.191,00 |
| 26.02.2026 | 6,33 | 6,38 | 6,25 | 6,34 | 0,08% | 584.553,00 |
| 25.02.2026 | 6,29 | 6,34 | 6,21 | 6,33 | 0,64% | 706.402,00 |
| 24.02.2026 | 6,28 | 6,33 | 6,25 | 6,29 | -2,02% | 469.398,00 |
| 20.02.2026 | 6,40 | 6,46 | 6,37 | 6,42 | 0,31% | 572.261,00 |
| 19.02.2026 | 6,51 | 6,55 | 6,34 | 6,40 | -0,78% | 868.582,00 |
| 18.02.2026 | 6,59 | 6,59 | 6,44 | 6,45 | -1,90% | 995.012,00 |
| 17.02.2026 | 6,63 | 6,65 | 6,48 | 6,58 | -1,42% | 1.005.310,00 |
| 13.02.2026 | 6,59 | 6,72 | 6,52 | 6,67 | 1,68% | 1.595.964,00 |
| 12.02.2026 | 6,64 | 6,71 | 6,55 | 6,56 | -1,06% | 1.147.747,00 |
| 11.02.2026 | 6,57 | 6,65 | 6,52 | 6,63 | 1,38% | 824.169,00 |
| 10.02.2026 | 6,47 | 6,59 | 6,42 | 6,54 | 1,00% | 728.978,00 |
| 09.02.2026 | 6,62 | 6,62 | 6,44 | 6,48 | -2,12% | 1.013.596,00 |
| 06.02.2026 | 6,45 | 6,64 | 6,41 | 6,62 | 2,64% | 1.154.082,00 |
| 05.02.2026 | 6,61 | 6,61 | 6,43 | 6,45 | -2,20% | 872.973,00 |
| 04.02.2026 | 6,66 | 6,69 | 6,55 | 6,59 | -1,05% | 839.097,00 |
| 03.02.2026 | 6,72 | 6,72 | 6,60 | 6,66 | -0,89% | 903.064,00 |
| 02.02.2026 | 6,70 | 6,73 | 6,65 | 6,72 | 0,30% | 916.555,00 |
| 30.01.2026 | 6,69 | 6,71 | 6,66 | 6,70 | 0,30% | 577.406,00 |
| 29.01.2026 | 6,69 | 6,72 | 6,66 | 6,68 | -0,07% | 614.402,00 |
| 28.01.2026 | 6,70 | 6,72 | 6,67 | 6,69 | -0,07% | 545.712,00 |
| 27.01.2026 | 6,65 | 6,71 | 6,64 | 6,69 | 0,45% | 728.842,00 |
| 26.01.2026 | 6,66 | 6,67 | 6,58 | 6,66 | -0,45% | 755.868,00 |
| 22.01.2026 | 6,70 | 6,73 | 6,68 | 6,69 | -0,15% | 852.609,00 |
| 21.01.2026 | 6,64 | 6,71 | 6,64 | 6,70 | 1,36% | 838.819,00 |
| 20.01.2026 | 6,60 | 6,74 | 6,55 | 6,61 | -0,60% | 1.172.335,00 |
| 16.01.2026 | 6,69 | 6,69 | 6,60 | 6,65 | -1,92% | 1.126.905,00 |
| 15.01.2026 | 6,73 | 6,78 | 6,68 | 6,78 | 0,89% | 2.180.065,00 |
| 14.01.2026 | 6,69 | 6,73 | 6,63 | 6,72 | 0,90% | 1.197.559,00 |
| 13.01.2026 | 6,64 | 6,68 | 6,60 | 6,66 | 0,60% | 751.441,00 |
| 12.01.2026 | 6,73 | 6,73 | 6,62 | 6,62 | -1,05% | 972.478,00 |
| 09.01.2026 | 6,65 | 6,72 | 6,65 | 6,69 | 1,06% | 679.434,00 |
| 08.01.2026 | 6,52 | 6,67 | 6,51 | 6,62 | 1,53% | 553.388,00 |
| 07.01.2026 | 6,65 | 6,66 | 6,49 | 6,52 | -1,58% | 705.247,00 |
| 06.01.2026 | 6,70 | 6,71 | 6,54 | 6,63 | -1,12% | 732.351,00 |
| 05.01.2026 | 6,63 | 6,71 | 6,61 | 6,70 | 1,21% | 735.862,00 |
| 02.01.2026 | 6,46 | 6,68 | 6,46 | 6,62 | 2,64% | 905.927,00 |
| 31.12.2025 | 6,32 | 6,48 | 6,31 | 6,45 | 1,74% | 506.007,00 |
| 30.12.2025 | 6,26 | 6,38 | 6,25 | 6,34 | 1,12% | 708.322,00 |
| 29.12.2025 | 6,35 | 6,38 | 6,27 | 6,27 | -1,10% | 681.027,00 |
| 26.12.2025 | 6,33 | 6,36 | 6,29 | 6,34 | 0,16% | 519.347,00 |
| 24.12.2025 | 6,32 | 6,33 | 6,27 | 6,33 | 0,32% | 460.523,00 |
| 23.12.2025 | 6,37 | 6,41 | 6,30 | 6,31 | -1,10% | 483.907,00 |
| 22.12.2025 | 6,45 | 6,46 | 6,36 | 6,38 | -1,01% | 879.410,00 |
| 19.12.2025 | 6,39 | 6,53 | 6,39 | 6,45 | 0,86% | 772.073,00 |
| 18.12.2025 | 6,43 | 6,46 | 6,36 | 6,39 | -0,31% | 612.651,00 |
| 17.12.2025 | 6,39 | 6,49 | 6,32 | 6,41 | -1,99% | 1.073.358,00 |
| 16.12.2025 | 6,50 | 6,59 | 6,44 | 6,54 | 0,38% | 977.319,00 |
| 15.12.2025 | 6,63 | 6,65 | 6,37 | 6,52 | -1,59% | 2.010.869,00 |
| 12.12.2025 | 6,67 | 6,69 | 6,60 | 6,62 | -0,30% | 508.532,00 |
| 11.12.2025 | 6,70 | 6,71 | 6,64 | 6,64 | -0,82% | 456.990,00 |
| 10.12.2025 | 6,67 | 6,70 | 6,64 | 6,70 | 0,07% | 483.638,00 |
| 09.12.2025 | 6,71 | 6,74 | 6,67 | 6,69 | -0,59% | 648.259,00 |
| 08.12.2025 | 6,75 | 6,75 | 6,65 | 6,73 | 0,60% | 802.711,00 |
| 05.12.2025 | 6,68 | 6,78 | 6,68 | 6,69 | -0,15% | 715.077,00 |
| 04.12.2025 | 6,69 | 6,71 | 6,66 | 6,70 | 0,45% | 583.892,00 |
| 03.12.2025 | 6,66 | 6,71 | 6,66 | 6,67 | 0,30% | 460.043,00 |
| 02.12.2025 | 6,66 | 6,68 | 6,60 | 6,65 | 0,00% | 513.805,00 |
| 01.12.2025 | 6,65 | 6,72 | 6,62 | 6,65 | -0,45% | 594.422,00 |
| 28.11.2025 | 6,69 | 6,70 | 6,65 | 6,68 | 0,30% | 228.832,00 |
| 26.11.2025 | 6,69 | 6,75 | 6,65 | 6,66 | 0,00% | 547.646,00 |
| 25.11.2025 | 6,65 | 6,70 | 6,60 | 6,66 | 0,00% | 389.419,00 |
| 24.11.2025 | 6,55 | 6,67 | 6,55 | 6,66 | 4,80% | 628.248,00 |
| 20.11.2025 | 6,56 | 6,60 | 6,36 | 6,36 | -2,90% | 593.433,00 |
| 19.11.2025 | 6,42 | 6,59 | 6,42 | 6,55 | 1,63% | 415.143,00 |
| 18.11.2025 | 6,37 | 6,47 | 6,35 | 6,44 | 0,78% | 644.663,00 |
| 17.11.2025 | 6,50 | 6,55 | 6,37 | 6,39 | -3,84% | 677.571,00 |
| 13.11.2025 | 6,72 | 6,74 | 6,59 | 6,65 | -0,75% | 655.706,00 |
| 12.11.2025 | 6,81 | 6,85 | 6,66 | 6,70 | -1,69% | 829.810,00 |
| 11.11.2025 | 6,67 | 6,84 | 6,67 | 6,81 | 2,25% | 615.362,00 |
| 10.11.2025 | 6,68 | 6,76 | 6,63 | 6,66 | -0,15% | 641.927,00 |
| 07.11.2025 | 6,59 | 6,70 | 6,55 | 6,67 | 0,91% | 625.621,00 |
| 06.11.2025 | 6,63 | 6,72 | 6,58 | 6,61 | -0,30% | 551.280,00 |
| 05.11.2025 | 6,61 | 6,66 | 6,48 | 6,63 | 0,45% | 820.693,00 |
| 04.11.2025 | 6,62 | 6,65 | 6,54 | 6,60 | -0,83% | 477.533,00 |
| 03.11.2025 | 6,50 | 6,67 | 6,48 | 6,66 | 2,83% | 730.537,00 |
| 31.10.2025 | 6,57 | 6,60 | 6,47 | 6,47 | -1,72% | 491.841,00 |
| 30.10.2025 | 6,57 | 6,71 | 6,53 | 6,59 | 0,23% | 861.109,00 |
| 29.10.2025 | 6,30 | 6,66 | 6,27 | 6,57 | 9,32% | 2.446.021,00 |
| 28.10.2025 | 6,09 | 6,11 | 6,00 | 6,01 | -0,99% | 588.370,00 |