53,120$
5,82%
Echtzeit-Aktienkurs Horace Mann Educators Corp
Bid:
Ask:
Aktienkurse zur Horace Mann Educators Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 50,91 | 54,03 | 50,91 | 53,17 | 5,92% | 568.383,00 |
| 04.11.2026 | 48,67 | 52,24 | 43,56 | 50,20 | 5,75% | 625.874,00 |
| 03.11.2026 | 47,65 | 48,22 | 46,98 | 47,47 | -0,65% | 319.460,00 |
| 02.11.2026 | 46,74 | 47,82 | 46,40 | 47,78 | 2,27% | 296.963,00 |
| 30.10.2026 | 47,19 | 47,19 | 46,53 | 46,72 | 0,21% | 298.391,00 |
| 29.10.2026 | 46,34 | 46,70 | 46,20 | 46,62 | 1,79% | 200.404,00 |
| 28.10.2026 | 46,10 | 46,27 | 45,52 | 45,80 | -1,02% | 159.628,00 |
| 27.10.2026 | 46,63 | 46,63 | 45,98 | 46,27 | -0,47% | 332.467,00 |
| 26.10.2026 | 46,37 | 47,02 | 46,37 | 46,49 | 0,41% | 212.688,00 |
| 23.10.2026 | 47,20 | 47,56 | 46,10 | 46,30 | -2,26% | 340.252,00 |
| 22.10.2026 | 46,31 | 47,49 | 46,31 | 47,37 | 2,20% | 339.825,00 |
| 21.10.2026 | 46,47 | 46,79 | 46,09 | 46,35 | -0,24% | 219.113,00 |
| 20.10.2026 | 46,67 | 47,30 | 46,29 | 46,46 | 0,37% | 247.167,00 |
| 19.10.2026 | 46,47 | 46,47 | 46,01 | 46,29 | -0,09% | 213.632,00 |
| 16.10.2026 | 46,22 | 46,55 | 45,93 | 46,33 | 0,76% | 322.137,00 |
| 15.10.2026 | 46,46 | 46,89 | 45,27 | 45,98 | 0,50% | 309.092,00 |
| 14.10.2026 | 45,55 | 45,93 | 45,03 | 45,75 | -0,17% | 308.384,00 |
| 13.10.2026 | 45,97 | 45,97 | 45,55 | 45,83 | 0,48% | 257.481,00 |
| 12.10.2026 | 45,41 | 45,80 | 45,07 | 45,61 | 0,11% | 236.960,00 |
| 09.10.2026 | 45,72 | 45,89 | 45,22 | 45,56 | -0,74% | 182.571,00 |
| 08.10.2026 | 45,28 | 46,07 | 44,99 | 45,90 | 1,82% | 184.518,00 |
| 07.10.2026 | 45,44 | 45,44 | 44,90 | 45,08 | -0,94% | 336.251,00 |
| 06.10.2026 | 45,70 | 46,00 | 45,33 | 45,51 | -0,20% | 241.372,00 |
| 05.10.2026 | 45,32 | 45,99 | 45,03 | 45,60 | 0,75% | 274.236,00 |
| 02.10.2026 | 45,16 | 45,72 | 45,01 | 45,26 | 0,71% | 336.827,00 |
| 01.10.2026 | 44,37 | 45,13 | 44,28 | 44,94 | 0,76% | 358.323,00 |
| 30.09.2026 | 45,42 | 45,63 | 44,60 | 44,60 | -2,00% | 301.462,00 |
| 29.09.2026 | 44,78 | 45,58 | 44,64 | 45,51 | 1,20% | 351.354,00 |
| 28.09.2026 | 45,63 | 45,63 | 44,90 | 44,97 | -0,84% | 376.221,00 |
| 25.09.2026 | 46,00 | 46,24 | 45,31 | 45,35 | -1,16% | 372.056,00 |
| 24.09.2026 | 46,94 | 46,94 | 45,85 | 45,88 | -1,42% | 375.391,00 |
| 23.09.2026 | 47,51 | 47,65 | 46,30 | 46,54 | -1,42% | 333.949,00 |
| 22.09.2026 | 48,43 | 48,43 | 47,13 | 47,21 | -2,05% | 302.545,00 |
| 21.09.2026 | 48,52 | 48,86 | 48,12 | 48,20 | -0,37% | 237.271,00 |
| 18.09.2026 | 48,22 | 48,65 | 47,78 | 48,38 | -0,37% | 1.122.143,00 |
| 17.09.2026 | 49,43 | 49,50 | 48,50 | 48,56 | -1,64% | 352.387,00 |
| 16.09.2026 | 49,18 | 49,69 | 48,70 | 49,37 | -0,28% | 407.201,00 |
| 15.09.2026 | 49,65 | 49,94 | 49,11 | 49,51 | -0,54% | 351.871,00 |
| 14.09.2026 | 49,12 | 50,04 | 49,12 | 49,78 | 2,07% | 443.108,00 |
| 11.09.2026 | 50,15 | 50,42 | 48,59 | 48,77 | -1,53% | 305.127,00 |
| 10.09.2026 | 49,89 | 50,20 | 49,35 | 49,53 | 0,18% | 362.143,00 |
| 09.09.2026 | 50,01 | 50,13 | 49,00 | 49,44 | -1,90% | 316.507,00 |
| 08.09.2026 | 50,43 | 50,74 | 50,33 | 50,40 | -1,06% | 170.664,00 |
| 04.09.2026 | 51,53 | 51,82 | 50,80 | 50,94 | -1,91% | 274.180,00 |
| 03.09.2026 | 52,03 | 52,66 | 51,84 | 51,93 | 0,83% | 171.114,00 |
| 02.09.2026 | 51,11 | 51,86 | 50,95 | 51,50 | 1,58% | 198.980,00 |
| 01.09.2026 | 51,21 | 51,30 | 50,57 | 50,70 | -0,37% | 239.172,00 |
| 31.08.2026 | 51,25 | 51,40 | 50,55 | 50,89 | -0,90% | 184.129,00 |
| 28.08.2026 | 51,27 | 51,74 | 50,60 | 51,35 | 0,39% | 170.768,00 |
| 27.08.2026 | 50,80 | 51,18 | 50,30 | 51,15 | -0,53% | 140.408,00 |
| 26.08.2026 | 51,06 | 51,90 | 50,96 | 51,42 | 0,78% | 183.286,00 |
| 25.08.2026 | 51,25 | 51,28 | 50,48 | 51,02 | -0,35% | 170.510,00 |
| 24.08.2026 | 50,72 | 51,41 | 50,30 | 51,20 | 1,19% | 164.040,00 |
| 21.08.2026 | 50,48 | 50,95 | 50,22 | 50,60 | 0,38% | 202.586,00 |
| 20.08.2026 | 50,25 | 50,84 | 49,94 | 50,41 | 0,04% | 183.797,00 |
| 19.08.2026 | 51,20 | 52,33 | 50,15 | 50,39 | -2,36% | 235.637,00 |
| 18.08.2026 | 51,85 | 52,44 | 51,32 | 51,61 | 0,60% | 439.106,00 |
| 17.08.2026 | 52,84 | 53,04 | 51,02 | 51,30 | -2,23% | 264.663,00 |
| 14.08.2026 | 51,97 | 52,77 | 51,61 | 52,47 | 1,14% | 269.900,00 |
| 13.08.2026 | 52,26 | 52,64 | 51,17 | 51,88 | 0,66% | 233.908,00 |
| 12.08.2026 | 51,99 | 52,59 | 51,29 | 51,54 | -1,38% | 345.665,00 |
| 11.08.2026 | 52,82 | 53,25 | 52,23 | 52,26 | -1,10% | 265.507,00 |
| 10.08.2026 | 51,71 | 52,87 | 51,55 | 52,84 | 1,19% | 225.095,00 |
| 07.08.2026 | 54,44 | 54,44 | 51,77 | 52,22 | -3,51% | 244.894,00 |
| 06.08.2026 | 54,92 | 55,33 | 53,55 | 54,12 | 3,88% | 386.880,00 |
| 05.08.2026 | 52,16 | 52,45 | 51,74 | 52,10 | 0,25% | 193.338,00 |
| 04.08.2026 | 52,22 | 52,22 | 50,86 | 51,97 | 0,31% | 225.006,00 |
| 03.08.2026 | 51,85 | 52,81 | 51,59 | 51,81 | -0,58% | 208.968,00 |
| 31.07.2026 | 51,73 | 52,27 | 51,45 | 52,11 | 0,19% | 193.526,00 |
| 30.07.2026 | 52,41 | 52,41 | 51,31 | 52,01 | -0,40% | 183.503,00 |
| 29.07.2026 | 52,33 | 53,10 | 51,71 | 52,22 | -0,53% | 264.992,00 |
| 28.07.2026 | 52,33 | 53,23 | 52,11 | 52,50 | 1,43% | 197.125,00 |
| 27.07.2026 | 52,61 | 52,62 | 51,66 | 51,76 | -0,65% | 177.111,00 |
| 24.07.2026 | 51,58 | 52,55 | 51,36 | 52,10 | 1,54% | 245.882,00 |
| 23.07.2026 | 51,06 | 51,58 | 50,35 | 51,31 | -0,10% | 301.587,00 |
| 22.07.2026 | 51,74 | 51,93 | 50,68 | 51,36 | -0,72% | 248.439,00 |
| 21.07.2026 | 51,36 | 51,75 | 50,76 | 51,73 | 0,29% | 297.118,00 |
| 20.07.2026 | 52,53 | 52,88 | 51,57 | 51,58 | -1,96% | 201.799,00 |
| 17.07.2026 | 52,35 | 53,44 | 51,37 | 52,61 | 0,96% | 326.996,00 |
| 16.07.2026 | 50,92 | 52,15 | 50,78 | 52,11 | 2,24% | 308.749,00 |
| 15.07.2026 | 51,87 | 51,87 | 50,72 | 50,97 | -2,54% | 205.159,00 |
| 14.07.2026 | 52,23 | 52,75 | 51,66 | 52,30 | -0,46% | 295.832,00 |
| 13.07.2026 | 52,88 | 53,39 | 52,29 | 52,54 | 0,02% | 304.232,00 |
| 10.07.2026 | 52,94 | 52,94 | 52,24 | 52,53 | -0,49% | 333.526,00 |
| 09.07.2026 | 53,34 | 53,74 | 52,79 | 52,79 | -1,20% | 252.370,00 |
| 08.07.2026 | 54,07 | 54,34 | 53,43 | 53,43 | -0,78% | 230.680,00 |
| 07.07.2026 | 53,69 | 55,56 | 53,69 | 53,85 | -0,50% | 233.982,00 |
| 06.07.2026 | 53,87 | 54,64 | 53,39 | 54,12 | 0,50% | 271.321,00 |
| 02.07.2026 | 53,15 | 54,25 | 52,77 | 53,85 | 2,34% | 237.686,00 |
| 01.07.2026 | 51,87 | 52,93 | 51,77 | 52,62 | 1,88% | 213.290,00 |
| 30.06.2026 | 51,93 | 52,61 | 51,56 | 51,65 | -0,79% | 221.259,00 |
| 29.06.2026 | 51,65 | 52,39 | 51,03 | 52,06 | 0,89% | 345.696,00 |
| 26.06.2026 | 50,96 | 51,82 | 50,56 | 51,60 | 1,84% | 727.873,00 |
| 25.06.2026 | 50,55 | 51,49 | 50,50 | 50,67 | 0,20% | 267.387,00 |
| 24.06.2026 | 51,26 | 51,50 | 50,57 | 50,57 | -0,35% | 447.824,00 |
| 23.06.2026 | 49,32 | 50,83 | 49,03 | 50,75 | 3,51% | 244.194,00 |
| 22.06.2026 | 48,47 | 50,51 | 48,47 | 49,03 | 0,72% | 237.458,00 |
| 18.06.2026 | 49,07 | 49,19 | 48,15 | 48,68 | 0,12% | 503.045,00 |
| 17.06.2026 | 48,48 | 48,96 | 48,12 | 48,62 | -0,18% | 322.535,00 |
| 16.06.2026 | 48,69 | 49,11 | 48,44 | 48,71 | 0,85% | 377.237,00 |