45,740$
-1,32%
Echtzeit-Aktienkurs Horace Mann Educators Corp
Bid:
Ask:
Aktienkurse zur Horace Mann Educators Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,13 | 46,51 | 45,31 | 45,73 | -1,34% | 234.947,00 |
| 28.05.2026 | 46,69 | 47,26 | 46,32 | 46,35 | -0,90% | 298.103,00 |
| 27.05.2026 | 47,33 | 47,83 | 46,37 | 46,77 | -1,29% | 281.300,00 |
| 26.05.2026 | 46,47 | 47,53 | 46,47 | 47,38 | 1,15% | 262.999,00 |
| 22.05.2026 | 47,50 | 47,93 | 46,61 | 46,84 | -1,70% | 285.705,00 |
| 21.05.2026 | 46,58 | 47,73 | 45,96 | 47,65 | 1,88% | 264.470,00 |
| 20.05.2026 | 45,84 | 46,84 | 45,84 | 46,77 | 1,30% | 344.909,00 |
| 19.05.2026 | 46,03 | 46,38 | 45,56 | 46,17 | 0,98% | 217.057,00 |
| 18.05.2026 | 45,00 | 45,91 | 45,00 | 45,72 | 1,62% | 134.443,00 |
| 15.05.2026 | 45,16 | 45,59 | 44,62 | 44,99 | 0,22% | 190.921,00 |
| 14.05.2026 | 44,43 | 45,02 | 44,43 | 44,89 | 1,84% | 140.434,00 |
| 13.05.2026 | 44,37 | 44,50 | 43,67 | 44,08 | -0,77% | 128.901,00 |
| 12.05.2026 | 44,19 | 44,89 | 43,65 | 44,42 | 0,29% | 161.310,00 |
| 11.05.2026 | 44,77 | 44,77 | 43,89 | 44,29 | -0,49% | 160.425,00 |
| 08.05.2026 | 45,12 | 45,12 | 43,93 | 44,51 | -1,42% | 171.051,00 |
| 07.05.2026 | 45,45 | 45,84 | 44,02 | 45,15 | -1,10% | 233.466,00 |
| 06.05.2026 | 46,08 | 46,39 | 45,28 | 45,65 | -0,70% | 217.964,00 |
| 05.05.2026 | 45,50 | 46,16 | 45,30 | 45,97 | 0,90% | 219.953,00 |
| 04.05.2026 | 45,59 | 46,50 | 45,24 | 45,56 | -0,89% | 208.734,00 |
| 01.05.2026 | 45,64 | 46,37 | 45,22 | 45,97 | 1,17% | 265.829,00 |
| 30.04.2026 | 45,49 | 45,99 | 45,30 | 45,44 | -0,96% | 212.675,00 |
| 29.04.2026 | 45,99 | 46,37 | 45,38 | 45,88 | -0,54% | 230.596,00 |
| 28.04.2026 | 46,28 | 46,75 | 46,09 | 46,13 | 0,72% | 192.417,00 |
| 27.04.2026 | 45,50 | 46,17 | 45,37 | 45,80 | 0,57% | 119.489,00 |
| 24.04.2026 | 45,89 | 46,18 | 45,40 | 45,54 | -1,56% | 145.884,00 |
| 23.04.2026 | 45,12 | 46,55 | 45,12 | 46,26 | 2,05% | 362.176,00 |
| 22.04.2026 | 45,25 | 45,58 | 44,72 | 45,33 | 0,13% | 214.586,00 |
| 21.04.2026 | 44,66 | 45,56 | 44,38 | 45,27 | 0,20% | 182.661,00 |
| 20.04.2026 | 45,38 | 45,84 | 45,07 | 45,18 | -0,51% | 126.443,00 |
| 17.04.2026 | 44,40 | 45,91 | 44,40 | 45,41 | 1,50% | 193.106,00 |
| 16.04.2026 | 44,27 | 44,75 | 44,27 | 44,74 | 0,47% | 124.073,00 |
| 15.04.2026 | 43,93 | 44,66 | 43,93 | 44,53 | 0,38% | 103.310,00 |
| 14.04.2026 | 44,52 | 44,61 | 44,17 | 44,36 | -0,85% | 136.875,00 |
| 13.04.2026 | 44,14 | 44,78 | 43,56 | 44,74 | 1,18% | 179.860,00 |
| 10.04.2026 | 44,76 | 45,09 | 44,04 | 44,22 | -1,78% | 120.364,00 |
| 09.04.2026 | 44,84 | 45,35 | 44,35 | 45,02 | 0,94% | 247.260,00 |
| 08.04.2026 | 44,35 | 44,83 | 43,91 | 44,60 | 1,46% | 389.950,00 |
| 07.04.2026 | 43,73 | 44,31 | 43,26 | 43,96 | 0,83% | 208.028,00 |
| 06.04.2026 | 43,15 | 43,73 | 43,13 | 43,60 | 0,90% | 157.184,00 |
| 02.04.2026 | 43,10 | 43,27 | 42,43 | 43,21 | 1,05% | 210.411,00 |
| 01.04.2026 | 42,92 | 43,12 | 42,37 | 42,76 | 0,19% | 157.992,00 |
| 31.03.2026 | 43,38 | 43,53 | 42,31 | 42,68 | -1,00% | 240.949,00 |
| 30.03.2026 | 42,55 | 43,40 | 41,92 | 43,11 | 1,91% | 278.557,00 |
| 27.03.2026 | 42,76 | 42,76 | 42,22 | 42,30 | -1,33% | 216.943,00 |
| 26.03.2026 | 42,62 | 42,98 | 42,40 | 42,87 | 0,52% | 178.984,00 |
| 25.03.2026 | 42,91 | 43,30 | 42,37 | 42,65 | -0,56% | 244.464,00 |
| 24.03.2026 | 42,06 | 42,94 | 41,88 | 42,89 | 1,59% | 272.072,00 |
| 23.03.2026 | 42,10 | 42,61 | 41,93 | 42,22 | 1,76% | 221.779,00 |
| 20.03.2026 | 41,57 | 42,15 | 41,29 | 41,49 | -0,34% | 751.915,00 |
| 19.03.2026 | 41,92 | 42,26 | 41,38 | 41,63 | 0,02% | 254.206,00 |
| 18.03.2026 | 42,03 | 42,19 | 41,44 | 41,62 | -1,28% | 337.649,00 |
| 17.03.2026 | 42,69 | 43,59 | 41,98 | 42,16 | -0,71% | 245.606,00 |
| 16.03.2026 | 42,44 | 43,09 | 42,11 | 42,46 | 0,17% | 335.505,00 |
| 13.03.2026 | 42,92 | 43,01 | 42,10 | 42,39 | -0,52% | 300.151,00 |
| 12.03.2026 | 41,81 | 42,65 | 41,74 | 42,61 | 0,83% | 219.300,00 |
| 11.03.2026 | 42,51 | 42,51 | 41,84 | 42,26 | -0,24% | 233.656,00 |
| 10.03.2026 | 41,96 | 42,91 | 41,72 | 42,36 | 0,57% | 305.432,00 |
| 09.03.2026 | 43,26 | 43,26 | 41,57 | 42,12 | -2,97% | 386.168,00 |
| 06.03.2026 | 42,93 | 43,45 | 42,13 | 43,41 | -0,18% | 257.100,00 |
| 05.03.2026 | 43,24 | 43,58 | 42,83 | 43,49 | -0,23% | 262.767,00 |
| 04.03.2026 | 43,44 | 43,77 | 42,89 | 43,59 | 0,37% | 260.770,00 |
| 03.03.2026 | 43,91 | 43,95 | 42,73 | 43,43 | -2,23% | 231.219,00 |
| 02.03.2026 | 44,09 | 44,85 | 43,47 | 44,42 | 2,09% | 243.392,00 |
| 27.02.2026 | 43,26 | 43,70 | 42,84 | 43,51 | -0,05% | 333.100,00 |
| 26.02.2026 | 43,64 | 44,14 | 43,25 | 43,53 | 0,55% | 142.593,00 |
| 25.02.2026 | 42,84 | 43,35 | 42,17 | 43,29 | 1,76% | 174.810,00 |
| 24.02.2026 | 42,44 | 42,63 | 41,99 | 42,54 | 0,45% | 213.791,00 |
| 23.02.2026 | 43,01 | 43,60 | 42,12 | 42,35 | -1,79% | 226.055,00 |
| 20.02.2026 | 43,22 | 43,26 | 42,31 | 43,12 | 0,28% | 225.356,00 |
| 19.02.2026 | 43,47 | 43,86 | 42,65 | 43,00 | -0,99% | 311.946,00 |
| 18.02.2026 | 43,07 | 43,69 | 42,67 | 43,43 | 0,70% | 243.965,00 |
| 17.02.2026 | 43,03 | 43,48 | 42,60 | 43,13 | 1,32% | 166.692,00 |
| 13.02.2026 | 42,86 | 42,98 | 42,24 | 42,57 | -0,51% | 165.609,00 |
| 12.02.2026 | 42,69 | 43,00 | 42,17 | 42,79 | 0,54% | 227.668,00 |
| 11.02.2026 | 43,05 | 43,07 | 42,02 | 42,56 | -0,91% | 177.670,00 |
| 10.02.2026 | 42,69 | 43,34 | 42,26 | 42,95 | 0,75% | 323.793,00 |
| 09.02.2026 | 43,05 | 43,11 | 42,27 | 42,63 | -1,27% | 264.143,00 |
| 06.02.2026 | 44,77 | 44,77 | 42,97 | 43,18 | -3,31% | 252.607,00 |
| 05.02.2026 | 43,49 | 45,13 | 43,14 | 44,66 | 3,31% | 455.731,00 |
| 04.02.2026 | 43,27 | 44,69 | 42,03 | 43,23 | -3,76% | 524.062,00 |
| 03.02.2026 | 44,76 | 45,62 | 44,35 | 44,92 | 0,09% | 258.145,00 |
| 02.02.2026 | 44,97 | 45,22 | 44,64 | 44,88 | 0,16% | 245.283,00 |
| 30.01.2026 | 43,82 | 45,02 | 43,68 | 44,81 | 1,59% | 330.220,00 |
| 29.01.2026 | 43,31 | 44,12 | 43,31 | 44,11 | 2,18% | 191.106,00 |
| 28.01.2026 | 42,87 | 43,57 | 42,52 | 43,17 | 0,63% | 211.700,00 |
| 27.01.2026 | 43,10 | 43,19 | 42,80 | 42,90 | -0,60% | 179.571,00 |
| 26.01.2026 | 42,80 | 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 | 42,71 | 43,38 | 42,50 | 43,35 | 1,26% | 338.228,00 |
| 21.01.2026 | 42,77 | 43,65 | 42,53 | 42,81 | 0,61% | 216.640,00 |
| 20.01.2026 | 42,04 | 42,68 | 41,74 | 42,55 | 0,19% | 240.306,00 |
| 16.01.2026 | 42,51 | 42,75 | 42,19 | 42,47 | -0,96% | 259.737,00 |
| 15.01.2026 | 42,85 | 43,48 | 42,73 | 42,88 | -0,56% | 198.331,00 |
| 14.01.2026 | 43,12 | 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 | 44,32 | 46,19 | 43,98 | 44,52 | 0,09% | 198.121,00 |
| 09.01.2026 | 45,13 | 45,28 | 44,41 | 44,48 | -1,70% | 162.689,00 |
| 08.01.2026 | 44,64 | 45,74 | 44,64 | 45,25 | 1,07% | 171.306,00 |
| 07.01.2026 | 45,28 | 45,69 | 44,51 | 44,77 | -1,24% | 173.113,00 |
| 06.01.2026 | 45,09 | 45,82 | 44,18 | 45,33 | -0,44% | 310.654,00 |