9,400$
0,53%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,35 | 9,42 | 9,32 | 9,40 | 0,53% | 378.275,00 |
| 03.12.2024 | 9,35 | 9,43 | 9,34 | 9,35 | 0,11% | 329.862,00 |
| 02.12.2024 | 9,35 | 9,39 | 9,27 | 9,34 | 0,00% | 526.697,00 |
| 29.11.2024 | 9,29 | 9,38 | 9,28 | 9,34 | 0,54% | 231.077,00 |
| 27.11.2024 | 9,25 | 9,31 | 9,25 | 9,29 | 0,54% | 315.245,00 |
| 26.11.2024 | 9,28 | 9,28 | 9,18 | 9,24 | -0,22% | 336.966,00 |
| 25.11.2024 | 9,30 | 9,37 | 9,26 | 9,26 | -0,32% | 395.067,00 |
| 22.11.2024 | 9,23 | 9,34 | 9,22 | 9,29 | 0,54% | 623.347,00 |
| 20.11.2024 | 9,27 | 9,27 | 9,14 | 9,24 | -0,32% | 250.815,00 |
| 19.11.2024 | 9,18 | 9,30 | 9,15 | 9,27 | 0,43% | 325.949,00 |
| 18.11.2024 | 9,20 | 9,28 | 9,20 | 9,23 | 0,65% | 405.834,00 |
| 15.11.2024 | 9,17 | 9,19 | 9,07 | 9,17 | -0,33% | 570.345,00 |
| 14.11.2024 | 9,38 | 9,40 | 9,18 | 9,20 | -1,55% | 886.161,00 |
| 13.11.2024 | 9,27 | 9,37 | 9,24 | 9,35 | 0,81% | 579.306,00 |
| 12.11.2024 | 9,38 | 9,40 | 9,25 | 9,27 | -1,28% | 605.629,00 |
| 11.11.2024 | 9,62 | 9,70 | 9,33 | 9,39 | -2,29% | 580.760,00 |
| 08.11.2024 | 9,51 | 9,63 | 9,46 | 9,61 | 1,37% | 609.984,00 |
| 07.11.2024 | 9,42 | 9,64 | 9,39 | 9,48 | 0,74% | 595.784,00 |
| 06.11.2024 | 9,40 | 9,44 | 9,34 | 9,41 | 1,40% | 443.423,00 |
| 05.11.2024 | 9,27 | 9,30 | 9,21 | 9,28 | 0,11% | 365.789,00 |
| 04.11.2024 | 9,41 | 9,44 | 9,18 | 9,27 | -1,80% | 729.749,00 |
| 01.11.2024 | 9,64 | 9,77 | 9,42 | 9,44 | -2,18% | 607.509,00 |
| 31.10.2024 | 9,67 | 9,79 | 9,62 | 9,65 | -0,31% | 370.457,00 |
| 30.10.2024 | 9,95 | 9,99 | 9,30 | 9,68 | -3,30% | 1.109.871,00 |
| 29.10.2024 | 10,10 | 10,10 | 9,99 | 10,01 | -1,23% | 358.837,00 |
| 28.10.2024 | 10,05 | 10,14 | 10,05 | 10,14 | 0,65% | 345.160,00 |
| 25.10.2024 | 10,20 | 10,23 | 10,07 | 10,07 | -2,23% | 326.531,00 |
| 24.10.2024 | 10,07 | 10,30 | 10,06 | 10,30 | 2,39% | 604.112,00 |
| 23.10.2024 | 10,01 | 10,08 | 9,97 | 10,06 | 0,00% | 397.577,00 |
| 22.10.2024 | 10,21 | 10,23 | 10,03 | 10,06 | -1,66% | 522.674,00 |
| 21.10.2024 | 10,18 | 10,25 | 10,05 | 10,23 | 0,39% | 575.027,00 |
| 18.10.2024 | 10,32 | 10,32 | 10,18 | 10,19 | -1,36% | 475.114,00 |
| 17.10.2024 | 10,50 | 10,55 | 10,32 | 10,33 | -2,55% | 561.637,00 |
| 16.10.2024 | 10,56 | 10,69 | 10,54 | 10,60 | 0,47% | 891.006,00 |
| 15.10.2024 | 10,50 | 10,58 | 10,46 | 10,55 | 0,67% | 342.610,00 |
| 14.10.2024 | 10,50 | 10,53 | 10,35 | 10,48 | 0,19% | 370.101,00 |
| 11.10.2024 | 10,68 | 10,68 | 10,36 | 10,46 | -2,06% | 642.918,00 |
| 10.10.2024 | 10,65 | 10,68 | 10,59 | 10,68 | 0,38% | 271.449,00 |
| 09.10.2024 | 10,59 | 10,65 | 10,58 | 10,64 | 0,47% | 226.717,00 |
| 08.10.2024 | 10,55 | 10,59 | 10,50 | 10,59 | 0,00% | 230.916,00 |
| 07.10.2024 | 10,59 | 10,64 | 10,55 | 10,59 | -0,09% | 284.397,00 |
| 04.10.2024 | 10,61 | 10,65 | 10,58 | 10,60 | 0,14% | 234.426,00 |
| 03.10.2024 | 10,57 | 10,63 | 10,55 | 10,59 | 0,05% | 194.276,00 |
| 02.10.2024 | 10,61 | 10,63 | 10,54 | 10,58 | -0,09% | 201.370,00 |
| 01.10.2024 | 10,65 | 10,67 | 10,51 | 10,59 | -0,56% | 261.117,00 |
| 30.09.2024 | 10,68 | 10,73 | 10,61 | 10,65 | -0,28% | 343.623,00 |
| 27.09.2024 | 10,61 | 10,77 | 10,61 | 10,68 | 0,71% | 255.002,00 |
| 26.09.2024 | 10,63 | 10,65 | 10,59 | 10,61 | -0,05% | 197.657,00 |
| 25.09.2024 | 10,63 | 10,64 | 10,55 | 10,61 | -0,47% | 272.242,00 |
| 24.09.2024 | 10,59 | 10,68 | 10,48 | 10,66 | 0,76% | 418.992,00 |
| 23.09.2024 | 10,68 | 10,68 | 10,50 | 10,58 | -0,75% | 634.934,00 |
| 20.09.2024 | 10,74 | 10,75 | 10,62 | 10,66 | -1,11% | 413.905,00 |
| 19.09.2024 | 10,93 | 10,95 | 10,72 | 10,78 | -1,18% | 666.791,00 |
| 18.09.2024 | 10,97 | 10,99 | 10,85 | 10,91 | -0,47% | 266.605,00 |
| 17.09.2024 | 10,91 | 11,08 | 10,88 | 10,96 | 0,55% | 446.020,00 |
| 16.09.2024 | 10,94 | 11,01 | 10,82 | 10,90 | -0,91% | 516.389,00 |
| 13.09.2024 | 11,01 | 11,02 | 10,93 | 11,00 | 0,00% | 541.352,00 |
| 12.09.2024 | 11,00 | 11,04 | 10,96 | 11,00 | 0,18% | 342.026,00 |
| 11.09.2024 | 11,05 | 11,05 | 10,95 | 10,98 | -0,27% | 180.200,00 |
| 10.09.2024 | 11,07 | 11,09 | 10,93 | 11,01 | -0,36% | 267.662,00 |
| 09.09.2024 | 11,02 | 11,09 | 11,01 | 11,05 | 0,27% | 252.364,00 |
| 06.09.2024 | 11,08 | 11,11 | 10,97 | 11,02 | -0,41% | 215.312,00 |
| 05.09.2024 | 11,10 | 11,11 | 11,04 | 11,07 | 0,23% | 109.499,00 |
| 04.09.2024 | 11,06 | 11,14 | 11,03 | 11,04 | -0,36% | 168.710,00 |
| 03.09.2024 | 11,05 | 11,15 | 11,05 | 11,08 | 0,27% | 234.460,00 |
| 30.08.2024 | 11,02 | 11,10 | 11,01 | 11,05 | 0,36% | 192.283,00 |
| 29.08.2024 | 10,97 | 11,03 | 10,97 | 11,01 | 0,36% | 182.901,00 |
| 28.08.2024 | 11,00 | 11,04 | 10,93 | 10,97 | -0,45% | 193.458,00 |
| 27.08.2024 | 11,06 | 11,08 | 10,98 | 11,02 | 0,00% | 221.771,00 |
| 26.08.2024 | 11,04 | 11,11 | 11,00 | 11,02 | -0,45% | 310.986,00 |
| 23.08.2024 | 11,18 | 11,19 | 11,03 | 11,07 | -0,09% | 278.982,00 |
| 22.08.2024 | 11,10 | 11,15 | 11,07 | 11,08 | -0,54% | 149.429,00 |
| 21.08.2024 | 11,03 | 11,15 | 11,00 | 11,14 | 1,00% | 208.499,00 |
| 20.08.2024 | 11,14 | 11,16 | 11,02 | 11,03 | -1,34% | 319.785,00 |
| 19.08.2024 | 11,16 | 11,18 | 11,01 | 11,18 | 0,09% | 449.496,00 |
| 16.08.2024 | 11,29 | 11,29 | 11,11 | 11,17 | -1,59% | 260.124,00 |
| 15.08.2024 | 11,43 | 11,47 | 11,32 | 11,35 | -0,26% | 390.600,00 |
| 14.08.2024 | 11,21 | 11,40 | 11,21 | 11,38 | 1,16% | 244.110,00 |
| 13.08.2024 | 11,28 | 11,29 | 11,20 | 11,25 | 0,09% | 216.167,00 |
| 12.08.2024 | 11,40 | 11,42 | 11,21 | 11,24 | -1,83% | 430.186,00 |
| 09.08.2024 | 11,35 | 11,46 | 11,30 | 11,45 | 1,42% | 175.915,00 |
| 08.08.2024 | 11,35 | 11,40 | 11,19 | 11,29 | -0,57% | 285.536,00 |
| 07.08.2024 | 11,33 | 11,40 | 11,24 | 11,36 | 1,25% | 224.935,00 |
| 06.08.2024 | 11,00 | 11,25 | 10,93 | 11,22 | 3,27% | 333.065,00 |
| 05.08.2024 | 10,77 | 10,92 | 10,51 | 10,86 | -3,21% | 699.176,00 |
| 02.08.2024 | 11,59 | 11,59 | 11,17 | 11,22 | -3,19% | 438.624,00 |
| 01.08.2024 | 11,68 | 11,73 | 11,55 | 11,59 | -0,26% | 239.588,00 |
| 31.07.2024 | 12,01 | 12,04 | 11,55 | 11,62 | -3,89% | 401.491,00 |
| 30.07.2024 | 12,08 | 12,11 | 12,01 | 12,09 | -0,66% | 216.127,00 |
| 29.07.2024 | 12,24 | 12,28 | 12,13 | 12,17 | -0,81% | 158.262,00 |
| 26.07.2024 | 12,24 | 12,33 | 12,22 | 12,27 | 0,53% | 128.143,00 |
| 25.07.2024 | 12,18 | 12,27 | 12,15 | 12,21 | 0,25% | 133.107,00 |
| 24.07.2024 | 12,16 | 12,23 | 12,09 | 12,18 | 0,04% | 186.320,00 |
| 23.07.2024 | 12,22 | 12,27 | 12,08 | 12,17 | -0,73% | 142.228,00 |
| 22.07.2024 | 12,16 | 12,26 | 12,12 | 12,26 | 0,91% | 182.054,00 |
| 19.07.2024 | 12,21 | 12,22 | 12,08 | 12,15 | -0,41% | 115.487,00 |
| 18.07.2024 | 12,31 | 12,45 | 12,09 | 12,20 | -1,37% | 349.627,00 |
| 17.07.2024 | 12,28 | 12,43 | 12,27 | 12,37 | -0,16% | 173.213,00 |
| 16.07.2024 | 12,61 | 12,63 | 12,38 | 12,39 | -1,24% | 484.191,00 |
| 15.07.2024 | 12,50 | 12,59 | 12,46 | 12,55 | 0,36% | 324.016,00 |