4,730$
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 4,72 | 4,79 | 4,70 | 4,73 | 0,00% | 513.471,00 |
| 30.06.2026 | 4,67 | 4,76 | 4,65 | 4,73 | 1,83% | 587.120,00 |
| 29.06.2026 | 4,54 | 4,65 | 4,52 | 4,65 | 5,33% | 693.147,00 |
| 26.06.2026 | 4,41 | 4,45 | 4,38 | 4,41 | -0,11% | 363.980,00 |
| 25.06.2026 | 4,29 | 4,43 | 4,29 | 4,42 | 3,40% | 494.398,00 |
| 24.06.2026 | 4,32 | 4,35 | 4,20 | 4,27 | -0,70% | 728.737,00 |
| 23.06.2026 | 4,12 | 4,32 | 4,12 | 4,30 | 3,37% | 632.481,00 |
| 22.06.2026 | 4,20 | 4,34 | 4,16 | 4,16 | -1,42% | 682.100,00 |
| 18.06.2026 | 4,15 | 4,24 | 4,14 | 4,22 | 1,93% | 589.365,00 |
| 17.06.2026 | 4,28 | 4,35 | 4,10 | 4,14 | -5,15% | 1.154.968,00 |
| 16.06.2026 | 4,51 | 4,60 | 4,35 | 4,37 | -2,78% | 1.319.554,00 |
| 15.06.2026 | 4,42 | 4,56 | 4,41 | 4,49 | 2,75% | 861.663,00 |
| 12.06.2026 | 4,60 | 4,60 | 4,36 | 4,37 | -4,38% | 907.953,00 |
| 11.06.2026 | 4,50 | 4,70 | 4,47 | 4,57 | 3,04% | 998.218,00 |
| 10.06.2026 | 4,30 | 4,47 | 4,25 | 4,44 | 2,90% | 663.799,00 |
| 09.06.2026 | 4,47 | 4,49 | 4,28 | 4,31 | -4,22% | 1.208.429,00 |
| 08.06.2026 | 4,62 | 4,71 | 4,48 | 4,50 | -2,60% | 917.531,00 |
| 05.06.2026 | 4,59 | 4,67 | 4,54 | 4,62 | -0,65% | 985.303,00 |
| 04.06.2026 | 4,42 | 4,66 | 4,40 | 4,65 | 4,97% | 799.110,00 |
| 03.06.2026 | 4,58 | 4,58 | 4,39 | 4,43 | -4,32% | 783.311,00 |
| 02.06.2026 | 4,56 | 4,68 | 4,55 | 4,63 | 1,31% | 955.591,00 |
| 01.06.2026 | 4,38 | 4,58 | 4,34 | 4,57 | 4,10% | 1.113.623,00 |
| 29.05.2026 | 4,21 | 4,44 | 4,19 | 4,39 | 4,77% | 1.359.150,00 |
| 28.05.2026 | 4,06 | 4,28 | 4,06 | 4,19 | 2,32% | 831.641,00 |
| 27.05.2026 | 4,07 | 4,13 | 4,06 | 4,10 | 0,37% | 454.172,00 |
| 26.05.2026 | 4,01 | 4,14 | 4,01 | 4,08 | 1,75% | 727.086,00 |
| 22.05.2026 | 4,03 | 4,07 | 3,97 | 4,01 | -0,50% | 901.941,00 |
| 21.05.2026 | 4,06 | 4,10 | 3,90 | 4,03 | -0,98% | 911.165,00 |
| 20.05.2026 | 4,01 | 4,11 | 3,95 | 4,07 | 1,24% | 746.340,00 |
| 19.05.2026 | 4,05 | 4,12 | 4,01 | 4,02 | -0,74% | 767.914,00 |
| 18.05.2026 | 4,19 | 4,19 | 3,99 | 4,05 | -4,71% | 771.772,00 |
| 15.05.2026 | 4,33 | 4,36 | 4,25 | 4,25 | -2,07% | 879.992,00 |
| 14.05.2026 | 4,25 | 4,41 | 4,22 | 4,34 | 2,84% | 709.429,00 |
| 13.05.2026 | 4,24 | 4,29 | 4,17 | 4,22 | -0,47% | 605.747,00 |
| 12.05.2026 | 4,31 | 4,32 | 4,18 | 4,24 | -2,08% | 578.012,00 |
| 11.05.2026 | 4,50 | 4,50 | 4,32 | 4,33 | -4,63% | 921.212,00 |
| 08.05.2026 | 4,51 | 4,55 | 4,38 | 4,54 | 0,67% | 760.030,00 |
| 07.05.2026 | 4,63 | 4,65 | 4,40 | 4,51 | -1,53% | 978.447,00 |
| 06.05.2026 | 4,26 | 4,61 | 4,24 | 4,58 | 8,02% | 2.128.879,00 |
| 05.05.2026 | 4,22 | 4,25 | 4,14 | 4,24 | 1,44% | 942.307,00 |
| 04.05.2026 | 4,19 | 4,27 | 4,16 | 4,18 | -0,83% | 773.494,00 |
| 01.05.2026 | 4,18 | 4,26 | 4,15 | 4,22 | 0,60% | 750.937,00 |
| 30.04.2026 | 3,90 | 4,20 | 3,90 | 4,19 | 7,44% | 1.024.977,00 |
| 29.04.2026 | 3,92 | 3,95 | 3,85 | 3,90 | -1,02% | 696.150,00 |
| 28.04.2026 | 3,88 | 3,96 | 3,86 | 3,94 | 1,81% | 758.382,00 |
| 27.04.2026 | 3,89 | 3,90 | 3,80 | 3,87 | -0,26% | 1.312.108,00 |
| 24.04.2026 | 4,01 | 4,05 | 3,88 | 3,88 | -3,60% | 1.938.858,00 |
| 23.04.2026 | 4,14 | 4,14 | 4,00 | 4,03 | -3,01% | 1.324.197,00 |
| 22.04.2026 | 4,23 | 4,29 | 4,12 | 4,15 | -1,54% | 1.493.766,00 |
| 21.04.2026 | 4,29 | 4,33 | 4,17 | 4,22 | -1,52% | 1.427.939,00 |
| 20.04.2026 | 4,34 | 4,39 | 4,26 | 4,28 | -2,28% | 1.082.834,00 |
| 17.04.2026 | 4,46 | 4,54 | 4,35 | 4,38 | -1,57% | 1.902.939,00 |
| 16.04.2026 | 4,69 | 4,74 | 4,41 | 4,45 | -7,00% | 1.776.970,00 |
| 15.04.2026 | 4,78 | 4,82 | 4,75 | 4,79 | 0,95% | 966.784,00 |
| 14.04.2026 | 4,57 | 4,75 | 4,57 | 4,74 | 3,72% | 676.351,00 |
| 13.04.2026 | 4,51 | 4,59 | 4,42 | 4,57 | 1,11% | 522.480,00 |
| 10.04.2026 | 4,58 | 4,63 | 4,50 | 4,52 | -0,88% | 476.746,00 |
| 09.04.2026 | 4,60 | 4,64 | 4,55 | 4,56 | -1,41% | 429.397,00 |
| 08.04.2026 | 4,53 | 4,63 | 4,52 | 4,63 | 3,93% | 635.866,00 |
| 07.04.2026 | 4,47 | 4,58 | 4,44 | 4,45 | -1,77% | 426.877,00 |
| 06.04.2026 | 4,30 | 4,55 | 4,29 | 4,53 | 5,84% | 619.810,00 |
| 02.04.2026 | 4,16 | 4,31 | 4,13 | 4,28 | 2,64% | 886.480,00 |
| 01.04.2026 | 4,23 | 4,25 | 4,14 | 4,17 | -1,42% | 694.133,00 |
| 31.03.2026 | 4,13 | 4,24 | 4,10 | 4,23 | 3,17% | 617.356,00 |
| 30.03.2026 | 4,11 | 4,17 | 4,02 | 4,10 | -0,24% | 644.391,00 |
| 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 | 0,48% | 469.398,00 |
| 23.02.2026 | 6,40 | 6,41 | 6,26 | 6,26 | -2,49% | 750.853,00 |
| 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 |