9,360$
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 9,65 | 9,69 | 9,61 | 9,64 | -0,31% | 201.292,00 |
| 26.02.2025 | 9,75 | 9,80 | 9,66 | 9,67 | -0,51% | 241.439,00 |
| 25.02.2025 | 9,77 | 9,78 | 9,70 | 9,72 | -0,41% | 239.610,00 |
| 24.02.2025 | 9,88 | 9,88 | 9,74 | 9,76 | -0,61% | 240.252,00 |
| 21.02.2025 | 9,85 | 9,87 | 9,76 | 9,82 | 0,00% | 265.085,00 |
| 20.02.2025 | 9,78 | 9,85 | 9,74 | 9,82 | 0,20% | 211.583,00 |
| 19.02.2025 | 9,70 | 9,81 | 9,64 | 9,80 | 1,34% | 283.503,00 |
| 18.02.2025 | 9,80 | 9,80 | 9,62 | 9,67 | -1,93% | 383.562,00 |
| 14.02.2025 | 9,75 | 9,95 | 9,74 | 9,86 | 1,44% | 601.564,00 |
| 13.02.2025 | 9,58 | 9,77 | 9,58 | 9,72 | 1,67% | 460.941,00 |
| 12.02.2025 | 9,60 | 9,63 | 9,55 | 9,56 | -0,62% | 269.096,00 |
| 11.02.2025 | 9,50 | 9,63 | 9,48 | 9,62 | 1,37% | 253.858,00 |
| 10.02.2025 | 9,51 | 9,51 | 9,40 | 9,49 | -0,21% | 273.425,00 |
| 07.02.2025 | 9,49 | 9,53 | 9,43 | 9,51 | 0,42% | 262.090,00 |
| 06.02.2025 | 9,41 | 9,53 | 9,41 | 9,47 | 0,00% | 227.591,00 |
| 05.02.2025 | 9,47 | 9,48 | 9,39 | 9,47 | 0,42% | 234.101,00 |
| 04.02.2025 | 9,31 | 9,44 | 9,29 | 9,43 | 1,07% | 229.908,00 |
| 03.02.2025 | 9,30 | 9,34 | 9,18 | 9,33 | -0,64% | 271.916,00 |
| 31.01.2025 | 9,37 | 9,45 | 9,34 | 9,39 | 0,54% | 291.974,00 |
| 30.01.2025 | 9,29 | 9,37 | 9,24 | 9,34 | 0,86% | 581.237,00 |
| 29.01.2025 | 9,29 | 9,34 | 9,20 | 9,26 | -0,32% | 339.238,00 |
| 28.01.2025 | 9,24 | 9,31 | 9,22 | 9,29 | 0,43% | 411.128,00 |
| 27.01.2025 | 9,34 | 9,44 | 9,22 | 9,25 | -1,28% | 435.786,00 |
| 24.01.2025 | 9,32 | 9,40 | 9,32 | 9,37 | 0,64% | 176.468,00 |
| 23.01.2025 | 9,25 | 9,34 | 9,22 | 9,31 | 0,76% | 293.397,00 |
| 22.01.2025 | 9,33 | 9,34 | 9,21 | 9,24 | -1,18% | 310.844,00 |
| 21.01.2025 | 9,25 | 9,37 | 9,20 | 9,35 | 1,30% | 547.040,00 |
| 17.01.2025 | 9,21 | 9,24 | 9,18 | 9,23 | 0,44% | 401.205,00 |
| 16.01.2025 | 9,15 | 9,20 | 8,98 | 9,19 | -0,54% | 516.176,00 |
| 15.01.2025 | 9,27 | 9,29 | 9,19 | 9,24 | 0,54% | 745.915,00 |
| 14.01.2025 | 9,23 | 9,27 | 9,13 | 9,19 | -0,33% | 462.738,00 |
| 13.01.2025 | 9,12 | 9,25 | 8,99 | 9,22 | 1,21% | 447.884,00 |
| 10.01.2025 | 9,22 | 9,22 | 9,06 | 9,11 | -1,09% | 373.171,00 |
| 08.01.2025 | 9,26 | 9,26 | 9,14 | 9,21 | -0,32% | 244.440,00 |
| 07.01.2025 | 9,22 | 9,25 | 9,14 | 9,24 | 0,33% | 253.916,00 |
| 06.01.2025 | 9,22 | 9,24 | 9,11 | 9,21 | 0,00% | 388.040,00 |
| 03.01.2025 | 9,15 | 9,23 | 9,11 | 9,21 | 1,10% | 301.726,00 |
| 02.01.2025 | 9,00 | 9,15 | 9,00 | 9,11 | 1,33% | 337.075,00 |
| 31.12.2024 | 8,86 | 8,99 | 8,82 | 8,99 | 1,12% | 390.881,00 |
| 30.12.2024 | 8,93 | 8,96 | 8,85 | 8,89 | -1,22% | 404.099,00 |
| 27.12.2024 | 8,96 | 9,02 | 8,90 | 9,00 | 0,45% | 357.253,00 |
| 26.12.2024 | 8,92 | 9,02 | 8,92 | 8,96 | 0,22% | 275.322,00 |
| 24.12.2024 | 8,93 | 9,00 | 8,90 | 8,94 | 0,00% | 197.180,00 |
| 23.12.2024 | 8,85 | 8,94 | 8,76 | 8,94 | 1,02% | 394.646,00 |
| 20.12.2024 | 8,77 | 9,01 | 8,76 | 8,85 | 0,23% | 492.594,00 |
| 19.12.2024 | 8,81 | 8,91 | 8,66 | 8,83 | 0,46% | 500.496,00 |
| 18.12.2024 | 8,85 | 9,02 | 8,75 | 8,79 | 0,00% | 742.617,00 |
| 17.12.2024 | 8,57 | 8,81 | 8,46 | 8,79 | 2,57% | 1.020.309,00 |
| 16.12.2024 | 9,24 | 9,26 | 8,50 | 8,57 | -7,75% | 1.760.315,00 |
| 13.12.2024 | 9,37 | 9,40 | 9,27 | 9,29 | -1,17% | 715.610,00 |
| 12.12.2024 | 9,41 | 9,44 | 9,35 | 9,40 | 0,11% | 486.982,00 |
| 11.12.2024 | 9,34 | 9,41 | 9,33 | 9,39 | 0,32% | 303.605,00 |
| 10.12.2024 | 9,36 | 9,39 | 9,29 | 9,36 | 0,00% | 297.893,00 |
| 09.12.2024 | 9,37 | 9,39 | 9,32 | 9,36 | -0,11% | 379.950,00 |
| 06.12.2024 | 9,32 | 9,39 | 9,30 | 9,37 | 0,75% | 351.828,00 |
| 05.12.2024 | 9,43 | 9,45 | 9,28 | 9,30 | -1,06% | 419.601,00 |
| 04.12.2024 | 9,35 | 9,42 | 9,32 | 9,40 | 0,53% | 378.855,00 |
| 03.12.2024 | 9,35 | 9,43 | 9,34 | 9,35 | 0,11% | 330.617,00 |
| 02.12.2024 | 9,35 | 9,39 | 9,27 | 9,34 | 0,00% | 526.697,00 |
| 29.11.2024 | 9,29 | 9,38 | 9,28 | 9,34 | 0,54% | 231.337,00 |
| 27.11.2024 | 9,25 | 9,31 | 9,25 | 9,29 | 0,54% | 315.245,00 |
| 26.11.2024 | 9,28 | 9,28 | 9,18 | 9,24 | -0,22% | 337.639,00 |
| 25.11.2024 | 9,30 | 9,37 | 9,26 | 9,26 | -0,32% | 395.966,00 |
| 22.11.2024 | 9,23 | 9,34 | 9,22 | 9,29 | 0,54% | 623.447,00 |
| 20.11.2024 | 9,27 | 9,27 | 9,14 | 9,24 | -0,32% | 252.828,00 |
| 19.11.2024 | 9,18 | 9,30 | 9,15 | 9,27 | 0,43% | 330.071,00 |
| 18.11.2024 | 9,20 | 9,28 | 9,20 | 9,23 | 0,65% | 406.099,00 |
| 15.11.2024 | 9,17 | 9,19 | 9,07 | 9,17 | -0,33% | 571.118,00 |
| 14.11.2024 | 9,38 | 9,40 | 9,18 | 9,20 | -1,39% | 897.654,00 |
| 13.11.2024 | 9,27 | 9,37 | 9,24 | 9,33 | 0,76% | 580.066,00 |
| 12.11.2024 | 9,38 | 9,40 | 9,25 | 9,26 | -1,38% | 606.218,00 |
| 11.11.2024 | 9,62 | 9,70 | 9,33 | 9,39 | -2,29% | 583.443,00 |
| 08.11.2024 | 9,51 | 9,63 | 9,46 | 9,61 | 1,37% | 623.791,00 |
| 07.11.2024 | 9,42 | 9,64 | 9,39 | 9,48 | 0,74% | 596.659,00 |
| 06.11.2024 | 9,40 | 9,44 | 9,34 | 9,41 | 1,40% | 475.417,00 |
| 05.11.2024 | 9,27 | 9,30 | 9,21 | 9,28 | 0,11% | 366.190,00 |
| 04.11.2024 | 9,41 | 9,44 | 9,18 | 9,27 | -1,80% | 730.399,00 |
| 01.11.2024 | 9,64 | 9,77 | 9,42 | 9,44 | -2,18% | 608.585,00 |
| 31.10.2024 | 9,67 | 9,79 | 9,62 | 9,65 | -0,41% | 372.398,00 |
| 30.10.2024 | 9,95 | 9,99 | 9,30 | 9,69 | -3,20% | 1.135.589,00 |
| 29.10.2024 | 10,10 | 10,10 | 9,99 | 10,01 | -1,18% | 364.296,00 |
| 28.10.2024 | 10,05 | 10,14 | 10,05 | 10,13 | 0,60% | 358.439,00 |
| 25.10.2024 | 10,20 | 10,23 | 10,07 | 10,07 | -2,23% | 327.003,00 |
| 24.10.2024 | 10,07 | 10,30 | 10,06 | 10,30 | 2,39% | 605.436,00 |
| 23.10.2024 | 10,01 | 10,08 | 9,97 | 10,06 | 0,00% | 397.946,00 |
| 22.10.2024 | 10,21 | 10,23 | 10,03 | 10,06 | -1,66% | 522.958,00 |
| 21.10.2024 | 10,18 | 10,25 | 10,05 | 10,23 | 0,39% | 576.312,00 |
| 18.10.2024 | 10,32 | 10,32 | 10,18 | 10,19 | -1,36% | 476.987,00 |
| 17.10.2024 | 10,50 | 10,55 | 10,32 | 10,33 | -2,55% | 563.672,00 |
| 16.10.2024 | 10,56 | 10,69 | 10,54 | 10,60 | 0,57% | 901.843,00 |
| 15.10.2024 | 10,50 | 10,58 | 10,46 | 10,54 | 0,57% | 350.185,00 |
| 14.10.2024 | 10,50 | 10,53 | 10,35 | 10,48 | 0,19% | 370.994,00 |
| 11.10.2024 | 10,68 | 10,68 | 10,36 | 10,46 | -2,06% | 645.757,00 |
| 10.10.2024 | 10,65 | 10,68 | 10,59 | 10,68 | 0,38% | 271.582,00 |
| 09.10.2024 | 10,59 | 10,65 | 10,58 | 10,64 | 0,47% | 226.820,00 |
| 08.10.2024 | 10,55 | 10,59 | 10,50 | 10,59 | -0,09% | 232.964,00 |
| 07.10.2024 | 10,59 | 10,64 | 10,55 | 10,60 | 0,00% | 307.055,00 |
| 04.10.2024 | 10,61 | 10,65 | 10,58 | 10,60 | 0,09% | 235.569,00 |
| 03.10.2024 | 10,57 | 10,63 | 10,55 | 10,59 | 0,09% | 198.905,00 |
| 02.10.2024 | 10,61 | 10,63 | 10,54 | 10,58 | 0,00% | 202.152,00 |