9,360$
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 6,69 | 6,73 | 6,63 | 6,73 | 1,05% | 1.202.729,00 |
| 13.01.2026 | 6,64 | 6,68 | 6,60 | 6,66 | 0,60% | 752.767,00 |
| 12.01.2026 | 6,73 | 6,73 | 6,62 | 6,62 | -1,05% | 973.814,00 |
| 09.01.2026 | 6,65 | 6,72 | 6,65 | 6,69 | 1,06% | 681.045,00 |
| 08.01.2026 | 6,52 | 6,67 | 6,51 | 6,62 | 1,53% | 554.241,00 |
| 07.01.2026 | 6,65 | 6,66 | 6,49 | 6,52 | -1,51% | 706.354,00 |
| 06.01.2026 | 6,70 | 6,71 | 6,54 | 6,62 | -1,05% | 734.251,00 |
| 05.01.2026 | 6,63 | 6,71 | 6,61 | 6,69 | 1,06% | 758.097,00 |
| 02.01.2026 | 6,46 | 6,68 | 6,46 | 6,62 | 2,64% | 907.485,00 |
| 31.12.2025 | 6,32 | 6,48 | 6,31 | 6,45 | 1,74% | 506.007,00 |
| 30.12.2025 | 6,26 | 6,38 | 6,25 | 6,34 | 1,12% | 710.124,00 |
| 29.12.2025 | 6,35 | 6,38 | 6,27 | 6,27 | -1,10% | 681.546,00 |
| 26.12.2025 | 6,33 | 6,36 | 6,29 | 6,34 | 0,16% | 519.452,00 |
| 24.12.2025 | 6,32 | 6,33 | 6,27 | 6,33 | 0,32% | 460.523,00 |
| 23.12.2025 | 6,37 | 6,41 | 6,30 | 6,31 | -1,10% | 486.821,00 |
| 22.12.2025 | 6,45 | 6,46 | 6,36 | 6,38 | -0,78% | 879.814,00 |
| 19.12.2025 | 6,39 | 6,53 | 6,39 | 6,43 | 0,78% | 773.073,00 |
| 18.12.2025 | 6,43 | 6,46 | 6,36 | 6,38 | -0,31% | 613.567,00 |
| 17.12.2025 | 6,39 | 6,49 | 6,32 | 6,40 | -2,14% | 1.075.225,00 |
| 16.12.2025 | 6,50 | 6,59 | 6,44 | 6,54 | 0,46% | 986.677,00 |
| 15.12.2025 | 6,63 | 6,65 | 6,37 | 6,51 | -1,66% | 2.020.767,00 |
| 12.12.2025 | 6,67 | 6,69 | 6,60 | 6,62 | -0,30% | 510.138,00 |
| 11.12.2025 | 6,70 | 6,71 | 6,64 | 6,64 | -0,75% | 458.609,00 |
| 10.12.2025 | 6,67 | 6,70 | 6,64 | 6,69 | 0,00% | 486.938,00 |
| 09.12.2025 | 6,71 | 6,74 | 6,67 | 6,69 | -0,59% | 649.144,00 |
| 08.12.2025 | 6,75 | 6,75 | 6,65 | 6,73 | 0,60% | 803.010,00 |
| 05.12.2025 | 6,68 | 6,78 | 6,68 | 6,69 | -0,15% | 715.969,00 |
| 04.12.2025 | 6,69 | 6,71 | 6,66 | 6,70 | 0,45% | 584.658,00 |
| 03.12.2025 | 6,66 | 6,71 | 6,66 | 6,67 | 0,30% | 461.702,00 |
| 02.12.2025 | 6,66 | 6,68 | 6,60 | 6,65 | 0,15% | 516.625,00 |
| 01.12.2025 | 6,65 | 6,72 | 6,62 | 6,64 | -0,60% | 597.532,00 |
| 28.11.2025 | 6,69 | 6,70 | 6,65 | 6,68 | 0,30% | 229.823,00 |
| 26.11.2025 | 6,69 | 6,75 | 6,65 | 6,66 | 0,00% | 547.646,00 |
| 25.11.2025 | 6,65 | 6,70 | 6,60 | 6,66 | 0,15% | 391.083,00 |
| 24.11.2025 | 6,55 | 6,67 | 6,54 | 6,65 | 1,37% | 635.615,00 |
| 21.11.2025 | 6,38 | 6,58 | 6,35 | 6,56 | 2,66% | 510.363,00 |
| 20.11.2025 | 6,56 | 6,60 | 6,36 | 6,39 | -2,29% | 595.303,00 |
| 19.11.2025 | 6,42 | 6,59 | 6,42 | 6,54 | 1,40% | 416.248,00 |
| 18.11.2025 | 6,37 | 6,47 | 6,35 | 6,45 | 0,94% | 649.220,00 |
| 17.11.2025 | 6,50 | 6,55 | 6,37 | 6,39 | -3,18% | 678.134,00 |
| 14.11.2025 | 6,62 | 6,65 | 6,55 | 6,60 | -0,60% | 879.723,00 |
| 13.11.2025 | 6,72 | 6,74 | 6,59 | 6,64 | -0,75% | 656.207,00 |
| 12.11.2025 | 6,81 | 6,85 | 6,66 | 6,69 | -1,76% | 830.588,00 |
| 11.11.2025 | 6,67 | 6,84 | 6,67 | 6,81 | 2,41% | 724.416,00 |
| 10.11.2025 | 6,68 | 6,76 | 6,63 | 6,65 | -0,30% | 663.615,00 |
| 07.11.2025 | 6,59 | 6,70 | 6,55 | 6,67 | 0,91% | 627.211,00 |
| 06.11.2025 | 6,63 | 6,72 | 6,58 | 6,61 | -0,30% | 553.003,00 |
| 05.11.2025 | 6,61 | 6,66 | 6,48 | 6,63 | 0,45% | 822.126,00 |
| 04.11.2025 | 6,62 | 6,65 | 6,54 | 6,60 | -0,90% | 478.877,00 |
| 03.11.2025 | 6,50 | 6,67 | 6,48 | 6,66 | 2,78% | 731.277,00 |
| 31.10.2025 | 6,57 | 6,60 | 6,47 | 6,48 | -1,67% | 493.017,00 |
| 30.10.2025 | 6,57 | 6,71 | 6,53 | 6,59 | 0,30% | 861.703,00 |
| 29.10.2025 | 6,30 | 6,66 | 6,27 | 6,57 | 9,32% | 2.456.999,00 |
| 28.10.2025 | 6,09 | 6,11 | 6,00 | 6,01 | -0,99% | 683.097,00 |
| 27.10.2025 | 5,98 | 6,10 | 5,98 | 6,07 | 1,68% | 540.676,00 |
| 24.10.2025 | 5,95 | 6,04 | 5,95 | 5,97 | 0,51% | 559.846,00 |
| 23.10.2025 | 5,87 | 5,95 | 5,87 | 5,94 | 1,02% | 531.442,00 |
| 22.10.2025 | 5,94 | 5,94 | 5,81 | 5,88 | -1,01% | 545.747,00 |
| 21.10.2025 | 5,87 | 5,96 | 5,85 | 5,94 | 0,85% | 550.812,00 |
| 20.10.2025 | 5,85 | 5,93 | 5,80 | 5,89 | 0,68% | 641.224,00 |
| 17.10.2025 | 5,71 | 5,87 | 5,71 | 5,85 | 2,27% | 637.325,00 |
| 16.10.2025 | 5,85 | 5,98 | 5,71 | 5,72 | -5,61% | 1.066.060,00 |
| 15.10.2025 | 6,08 | 6,20 | 5,98 | 6,06 | 0,00% | 1.131.302,00 |
| 14.10.2025 | 6,06 | 6,15 | 6,01 | 6,06 | -0,49% | 565.775,00 |
| 13.10.2025 | 5,95 | 6,10 | 5,93 | 6,09 | 3,22% | 596.975,00 |
| 10.10.2025 | 6,01 | 6,06 | 5,85 | 5,90 | -1,83% | 810.588,00 |
| 09.10.2025 | 6,14 | 6,19 | 5,99 | 6,01 | -1,96% | 674.697,00 |
| 08.10.2025 | 6,17 | 6,26 | 6,13 | 6,13 | -0,33% | 550.706,00 |
| 07.10.2025 | 6,27 | 6,29 | 6,11 | 6,15 | -1,44% | 508.244,00 |
| 06.10.2025 | 6,23 | 6,28 | 6,17 | 6,24 | 0,32% | 604.755,00 |
| 02.10.2025 | 6,13 | 6,27 | 6,10 | 6,22 | 1,63% | 585.777,00 |
| 01.10.2025 | 6,08 | 6,12 | 5,97 | 6,12 | 0,33% | 617.124,00 |
| 30.09.2025 | 6,02 | 6,17 | 5,98 | 6,10 | 1,50% | 593.644,00 |
| 29.09.2025 | 6,14 | 6,19 | 5,97 | 6,01 | -2,12% | 1.109.718,00 |
| 26.09.2025 | 6,21 | 6,26 | 6,09 | 6,14 | -1,29% | 672.727,00 |
| 25.09.2025 | 6,21 | 6,29 | 6,16 | 6,22 | 0,00% | 577.095,00 |
| 24.09.2025 | 6,33 | 6,37 | 6,16 | 6,22 | -2,05% | 1.006.108,00 |
| 23.09.2025 | 6,36 | 6,51 | 6,33 | 6,35 | -0,16% | 705.339,00 |
| 22.09.2025 | 6,61 | 6,64 | 6,35 | 6,36 | -4,50% | 1.063.848,00 |
| 19.09.2025 | 6,75 | 6,75 | 6,60 | 6,66 | -0,75% | 672.772,00 |
| 18.09.2025 | 6,66 | 6,74 | 6,59 | 6,71 | 1,21% | 711.425,00 |
| 17.09.2025 | 6,57 | 6,73 | 6,56 | 6,63 | -0,60% | 760.438,00 |
| 16.09.2025 | 6,84 | 6,87 | 6,65 | 6,67 | -2,34% | 1.527.061,00 |
| 15.09.2025 | 6,88 | 6,90 | 6,82 | 6,83 | -0,29% | 888.030,00 |
| 12.09.2025 | 6,97 | 6,97 | 6,84 | 6,85 | -1,58% | 616.653,00 |
| 11.09.2025 | 6,83 | 6,96 | 6,82 | 6,96 | 2,35% | 593.743,00 |
| 10.09.2025 | 6,82 | 6,90 | 6,79 | 6,80 | -0,44% | 570.178,00 |
| 09.09.2025 | 6,92 | 6,92 | 6,81 | 6,83 | -1,16% | 506.854,00 |
| 08.09.2025 | 6,91 | 6,92 | 6,83 | 6,91 | 0,00% | 842.230,00 |
| 05.09.2025 | 6,96 | 6,98 | 6,86 | 6,91 | -0,72% | 608.660,00 |
| 04.09.2025 | 6,99 | 6,99 | 6,88 | 6,96 | 0,22% | 535.765,00 |
| 03.09.2025 | 6,99 | 7,07 | 6,92 | 6,95 | -0,36% | 696.566,00 |
| 02.09.2025 | 6,90 | 7,04 | 6,89 | 6,97 | 1,01% | 557.152,00 |
| 29.08.2025 | 6,86 | 6,90 | 6,84 | 6,90 | 0,29% | 597.689,00 |
| 28.08.2025 | 6,90 | 6,93 | 6,85 | 6,88 | -0,29% | 504.982,00 |
| 27.08.2025 | 6,89 | 6,96 | 6,89 | 6,90 | 0,00% | 530.520,00 |
| 26.08.2025 | 6,92 | 6,93 | 6,86 | 6,90 | 0,15% | 474.031,00 |
| 25.08.2025 | 6,98 | 7,01 | 6,88 | 6,89 | -1,29% | 637.144,00 |
| 22.08.2025 | 6,98 | 7,05 | 6,97 | 6,98 | 0,00% | 642.353,00 |
| 21.08.2025 | 6,95 | 6,99 | 6,92 | 6,98 | 0,14% | 420.081,00 |