42,510$
-0,65%
Echtzeit-Aktienkurs Horace Mann Educators Corp
Bid:
Ask:
Aktienkurse zur Horace Mann Educators Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 42,86 | 42,98 | 42,24 | 42,57 | -0,51% | 165.609,00 |
| 12.02.2026 | 42,87 | 43,00 | 42,17 | 42,79 | 0,54% | 227.668,00 |
| 11.02.2026 | 43,07 | 43,07 | 42,02 | 42,56 | -0,91% | 177.667,00 |
| 10.02.2026 | 43,03 | 43,34 | 42,26 | 42,95 | 0,75% | 267.999,00 |
| 09.02.2026 | 43,09 | 43,11 | 42,27 | 42,63 | -1,27% | 264.066,00 |
| 06.02.2026 | 44,77 | 44,77 | 42,97 | 43,18 | -3,31% | 252.607,00 |
| 05.02.2026 | 43,41 | 45,13 | 43,14 | 44,66 | 3,31% | 455.688,00 |
| 04.02.2026 | 44,55 | 44,69 | 42,03 | 43,23 | -3,76% | 524.062,00 |
| 03.02.2026 | 44,58 | 45,62 | 44,35 | 44,92 | 0,09% | 258.137,00 |
| 02.02.2026 | 45,01 | 45,22 | 44,64 | 44,88 | 0,16% | 245.175,00 |
| 30.01.2026 | 43,82 | 45,02 | 43,68 | 44,81 | 1,59% | 330.220,00 |
| 29.01.2026 | 43,73 | 44,12 | 43,31 | 44,11 | 2,18% | 191.048,00 |
| 28.01.2026 | 42,87 | 43,57 | 42,52 | 43,17 | 0,63% | 211.700,00 |
| 27.01.2026 | 43,19 | 43,19 | 42,80 | 42,90 | -0,60% | 179.570,00 |
| 26.01.2026 | 42,71 | 43,54 | 42,56 | 43,16 | 1,01% | 268.906,00 |
| 23.01.2026 | 43,06 | 43,29 | 42,31 | 42,73 | -1,43% | 268.324,00 |
| 22.01.2026 | 42,91 | 43,38 | 42,50 | 43,35 | 1,26% | 217.328,00 |
| 21.01.2026 | 42,89 | 43,65 | 42,53 | 42,81 | 0,61% | 216.640,00 |
| 20.01.2026 | 42,04 | 42,68 | 41,74 | 42,55 | 0,19% | 240.267,00 |
| 16.01.2026 | 42,51 | 42,75 | 42,19 | 42,47 | -0,96% | 259.737,00 |
| 15.01.2026 | 43,05 | 43,48 | 42,73 | 42,88 | -0,56% | 198.331,00 |
| 14.01.2026 | 43,23 | 43,64 | 42,84 | 43,12 | 0,16% | 271.534,00 |
| 13.01.2026 | 44,54 | 44,54 | 42,87 | 43,05 | -3,30% | 253.344,00 |
| 12.01.2026 | 44,82 | 46,19 | 43,98 | 44,52 | 0,09% | 197.821,00 |
| 09.01.2026 | 45,13 | 45,28 | 44,41 | 44,48 | -1,70% | 162.689,00 |
| 08.01.2026 | 44,75 | 45,74 | 44,64 | 45,25 | 1,07% | 171.285,00 |
| 07.01.2026 | 45,69 | 45,69 | 44,51 | 44,77 | -1,24% | 173.111,00 |
| 06.01.2026 | 45,82 | 45,82 | 44,18 | 45,33 | -0,44% | 310.397,00 |
| 05.01.2026 | 45,12 | 46,08 | 44,78 | 45,53 | 0,77% | 266.923,00 |
| 02.01.2026 | 45,39 | 46,02 | 44,93 | 45,18 | -2,17% | 198.328,00 |
| 31.12.2025 | 46,55 | 46,55 | 45,88 | 46,18 | -0,54% | 150.774,00 |
| 30.12.2025 | 46,56 | 46,78 | 46,20 | 46,43 | -0,30% | 163.758,00 |
| 29.12.2025 | 46,46 | 46,61 | 46,20 | 46,57 | 0,15% | 155.003,00 |
| 26.12.2025 | 46,76 | 46,76 | 46,32 | 46,50 | -0,49% | 121.047,00 |
| 24.12.2025 | 46,40 | 46,82 | 46,40 | 46,73 | 0,32% | 77.786,00 |
| 23.12.2025 | 46,56 | 46,98 | 46,52 | 46,58 | -0,21% | 205.235,00 |
| 22.12.2025 | 46,34 | 46,86 | 46,31 | 46,68 | 0,30% | 186.237,00 |
| 19.12.2025 | 46,40 | 46,54 | 45,96 | 46,54 | -0,34% | 940.600,00 |
| 18.12.2025 | 46,77 | 46,90 | 45,80 | 46,70 | 0,34% | 212.185,00 |
| 17.12.2025 | 45,45 | 46,65 | 45,43 | 46,54 | 1,35% | 344.113,00 |
| 16.12.2025 | 45,71 | 46,48 | 45,71 | 45,92 | -0,33% | 259.324,00 |
| 15.12.2025 | 45,76 | 46,28 | 45,44 | 46,07 | -0,09% | 271.803,00 |
| 12.12.2025 | 46,41 | 46,55 | 45,81 | 46,11 | -0,26% | 273.432,00 |
| 11.12.2025 | 45,28 | 46,46 | 45,22 | 46,23 | 2,69% | 219.984,00 |
| 10.12.2025 | 44,41 | 45,46 | 44,21 | 45,02 | 1,44% | 296.932,00 |
| 09.12.2025 | 44,68 | 44,78 | 44,15 | 44,38 | 0,68% | 219.536,00 |
| 08.12.2025 | 43,70 | 44,57 | 43,02 | 44,08 | 1,03% | 245.167,00 |
| 05.12.2025 | 44,54 | 45,17 | 43,33 | 43,63 | -2,09% | 334.563,00 |
| 04.12.2025 | 44,64 | 45,20 | 44,35 | 44,56 | -0,20% | 206.598,00 |
| 03.12.2025 | 45,14 | 45,26 | 44,23 | 44,65 | -0,93% | 182.099,00 |
| 02.12.2025 | 45,53 | 45,53 | 44,86 | 45,07 | -0,33% | 118.194,00 |
| 01.12.2025 | 45,78 | 45,82 | 45,01 | 45,22 | -1,22% | 186.421,00 |
| 28.11.2025 | 46,06 | 46,06 | 45,54 | 45,78 | -0,63% | 80.613,00 |
| 26.11.2025 | 45,71 | 46,42 | 45,71 | 46,07 | 0,48% | 419.314,00 |
| 25.11.2025 | 45,43 | 46,30 | 45,41 | 45,85 | 1,37% | 398.817,00 |
| 24.11.2025 | 46,35 | 46,53 | 45,12 | 45,23 | -2,69% | 217.728,00 |
| 21.11.2025 | 46,22 | 47,07 | 46,07 | 46,48 | 1,18% | 227.283,00 |
| 20.11.2025 | 46,10 | 46,31 | 45,47 | 45,94 | 0,81% | 174.172,00 |
| 19.11.2025 | 45,89 | 46,14 | 45,20 | 45,57 | -0,83% | 245.637,00 |
| 18.11.2025 | 45,40 | 46,37 | 45,40 | 45,95 | 0,64% | 117.836,00 |
| 17.11.2025 | 46,62 | 46,62 | 45,65 | 45,66 | -1,47% | 230.929,00 |
| 14.11.2025 | 45,61 | 46,66 | 45,00 | 46,34 | 2,09% | 249.007,00 |
| 13.11.2025 | 45,54 | 45,58 | 44,99 | 45,39 | -0,22% | 192.443,00 |
| 12.11.2025 | 45,77 | 45,97 | 45,49 | 45,49 | -0,26% | 263.128,00 |
| 11.11.2025 | 45,76 | 46,40 | 45,57 | 45,61 | -0,02% | 144.941,00 |
| 10.11.2025 | 45,48 | 46,06 | 45,00 | 45,62 | 0,62% | 255.022,00 |
| 07.11.2025 | 45,50 | 45,81 | 44,83 | 45,34 | 0,11% | 302.911,00 |
| 06.11.2025 | 46,09 | 47,22 | 45,29 | 45,29 | -3,12% | 255.721,00 |
| 05.11.2025 | 46,91 | 48,33 | 45,93 | 46,75 | 3,34% | 369.992,00 |
| 04.11.2025 | 44,27 | 45,45 | 44,27 | 45,24 | 2,24% | 288.830,00 |
| 03.11.2025 | 44,58 | 44,65 | 43,80 | 44,25 | -1,03% | 207.761,00 |
| 31.10.2025 | 44,40 | 45,15 | 44,24 | 44,71 | 0,34% | 294.339,00 |
| 30.10.2025 | 44,59 | 45,45 | 44,36 | 44,56 | 0,52% | 248.585,00 |
| 29.10.2025 | 44,04 | 45,25 | 43,64 | 44,33 | 0,36% | 449.205,00 |
| 28.10.2025 | 44,58 | 45,50 | 44,17 | 44,17 | -0,54% | 458.090,00 |
| 27.10.2025 | 45,10 | 45,10 | 44,06 | 44,41 | -1,18% | 138.892,00 |
| 24.10.2025 | 44,94 | 45,75 | 44,84 | 44,94 | 0,36% | 400.269,00 |
| 23.10.2025 | 44,84 | 44,91 | 44,32 | 44,78 | -0,02% | 136.607,00 |
| 22.10.2025 | 44,95 | 44,97 | 44,20 | 44,79 | 0,88% | 165.324,00 |
| 21.10.2025 | 44,33 | 44,73 | 44,18 | 44,40 | 0,36% | 137.444,00 |
| 20.10.2025 | 44,01 | 44,36 | 43,91 | 44,24 | 0,57% | 94.254,00 |
| 17.10.2025 | 43,61 | 44,13 | 43,61 | 43,99 | 0,99% | 138.200,00 |
| 16.10.2025 | 44,11 | 44,23 | 43,45 | 43,56 | -2,51% | 127.353,00 |
| 15.10.2025 | 45,34 | 45,48 | 44,34 | 44,68 | -2,17% | 183.379,00 |
| 14.10.2025 | 44,57 | 45,70 | 44,36 | 45,67 | 3,07% | 188.799,00 |
| 13.10.2025 | 44,23 | 44,54 | 44,02 | 44,31 | 0,52% | 130.620,00 |
| 10.10.2025 | 45,24 | 45,48 | 44,02 | 44,08 | -2,00% | 186.418,00 |
| 09.10.2025 | 44,58 | 45,17 | 44,13 | 44,98 | 1,08% | 206.374,00 |
| 08.10.2025 | 44,46 | 44,83 | 44,32 | 44,50 | 0,47% | 139.326,00 |
| 07.10.2025 | 44,48 | 44,95 | 44,25 | 44,29 | 0,00% | 164.309,00 |
| 06.10.2025 | 44,43 | 44,79 | 44,11 | 44,29 | -0,29% | 182.136,00 |
| 03.10.2025 | 44,75 | 44,75 | 44,32 | 44,42 | 0,48% | 16.045,00 |
| 02.10.2025 | 43,96 | 44,33 | 43,76 | 44,21 | -0,50% | 160.286,00 |
| 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 | 45,67 | 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 |