9,360$
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,45 | 7,57 | 7,45 | 7,56 | 1,61% | 291.946,00 |
| 05.06.2025 | 7,42 | 7,48 | 7,41 | 7,44 | 0,13% | 320.949,00 |
| 04.06.2025 | 7,48 | 7,48 | 7,42 | 7,43 | -0,40% | 331.550,00 |
| 03.06.2025 | 7,50 | 7,52 | 7,45 | 7,46 | -0,13% | 280.364,00 |
| 02.06.2025 | 7,57 | 7,57 | 7,47 | 7,47 | -1,32% | 309.721,00 |
| 30.05.2025 | 7,51 | 7,60 | 7,48 | 7,57 | 0,80% | 387.221,00 |
| 29.05.2025 | 7,51 | 7,56 | 7,48 | 7,51 | 0,13% | 208.286,00 |
| 28.05.2025 | 7,58 | 7,59 | 7,50 | 7,50 | -1,19% | 284.618,00 |
| 27.05.2025 | 7,52 | 7,59 | 7,44 | 7,59 | 1,61% | 511.422,00 |
| 23.05.2025 | 7,44 | 7,48 | 7,39 | 7,47 | 0,40% | 339.846,00 |
| 22.05.2025 | 7,35 | 7,48 | 7,29 | 7,44 | 1,09% | 319.687,00 |
| 21.05.2025 | 7,45 | 7,46 | 7,35 | 7,36 | -1,74% | 325.578,00 |
| 20.05.2025 | 7,43 | 7,53 | 7,40 | 7,49 | 0,27% | 389.176,00 |
| 19.05.2025 | 7,27 | 7,47 | 7,25 | 7,47 | 2,19% | 614.530,00 |
| 16.05.2025 | 7,45 | 7,48 | 7,28 | 7,31 | -3,31% | 827.864,00 |
| 15.05.2025 | 7,55 | 7,61 | 7,50 | 7,56 | 0,13% | 992.224,00 |
| 14.05.2025 | 7,57 | 7,63 | 7,47 | 7,55 | 0,00% | 752.585,00 |
| 13.05.2025 | 7,60 | 7,67 | 7,53 | 7,55 | -0,53% | 706.555,00 |
| 12.05.2025 | 7,70 | 7,71 | 7,54 | 7,59 | 0,26% | 723.427,00 |
| 09.05.2025 | 7,66 | 7,68 | 7,53 | 7,57 | -0,39% | 405.298,00 |
| 08.05.2025 | 7,51 | 7,71 | 7,46 | 7,60 | 1,88% | 871.060,00 |
| 07.05.2025 | 7,57 | 7,59 | 7,42 | 7,46 | -0,93% | 313.591,00 |
| 06.05.2025 | 7,42 | 7,58 | 7,28 | 7,53 | 1,62% | 625.602,00 |
| 05.05.2025 | 7,36 | 7,45 | 7,32 | 7,41 | 0,41% | 487.288,00 |
| 02.05.2025 | 7,25 | 7,47 | 7,13 | 7,38 | 3,43% | 628.249,00 |
| 01.05.2025 | 7,45 | 7,49 | 7,12 | 7,14 | -4,10% | 1.197.960,00 |
| 30.04.2025 | 7,80 | 7,85 | 7,26 | 7,44 | -16,78% | 2.332.021,00 |
| 29.04.2025 | 8,72 | 9,08 | 8,60 | 8,94 | 1,82% | 860.540,00 |
| 28.04.2025 | 8,76 | 8,86 | 8,74 | 8,78 | 0,34% | 443.342,00 |
| 25.04.2025 | 8,68 | 8,81 | 8,60 | 8,75 | 0,92% | 217.280,00 |
| 24.04.2025 | 8,50 | 8,70 | 8,45 | 8,67 | 2,24% | 263.240,00 |
| 23.04.2025 | 8,45 | 8,52 | 8,39 | 8,48 | 1,92% | 205.575,00 |
| 22.04.2025 | 8,31 | 8,44 | 8,23 | 8,32 | 0,85% | 205.183,00 |
| 21.04.2025 | 8,33 | 8,36 | 8,08 | 8,25 | -1,67% | 314.407,00 |
| 17.04.2025 | 8,08 | 8,40 | 8,08 | 8,39 | 3,84% | 252.356,00 |
| 16.04.2025 | 8,29 | 8,32 | 8,04 | 8,08 | -3,46% | 442.660,00 |
| 15.04.2025 | 8,38 | 8,55 | 8,31 | 8,37 | 0,36% | 740.154,00 |
| 14.04.2025 | 8,30 | 8,53 | 8,18 | 8,34 | 1,46% | 583.644,00 |
| 11.04.2025 | 8,14 | 8,22 | 7,89 | 8,22 | 1,86% | 333.020,00 |
| 10.04.2025 | 8,37 | 8,43 | 7,99 | 8,07 | -3,35% | 415.398,00 |
| 09.04.2025 | 7,81 | 8,38 | 7,55 | 8,35 | 5,43% | 783.203,00 |
| 08.04.2025 | 8,30 | 8,54 | 7,83 | 7,92 | -1,86% | 685.466,00 |
| 07.04.2025 | 8,34 | 8,51 | 7,81 | 8,07 | -5,06% | 929.745,00 |
| 04.04.2025 | 8,96 | 8,96 | 8,46 | 8,50 | -5,66% | 701.345,00 |
| 03.04.2025 | 9,26 | 9,31 | 8,92 | 9,01 | -4,35% | 627.902,00 |
| 02.04.2025 | 9,47 | 9,52 | 9,38 | 9,42 | -0,53% | 202.821,00 |
| 01.04.2025 | 9,41 | 9,52 | 9,41 | 9,47 | 0,53% | 163.661,00 |
| 31.03.2025 | 9,40 | 9,45 | 9,27 | 9,42 | 0,00% | 199.258,00 |
| 28.03.2025 | 9,44 | 9,49 | 9,36 | 9,42 | -0,63% | 157.514,00 |
| 27.03.2025 | 9,30 | 9,49 | 9,26 | 9,48 | 1,94% | 200.716,00 |
| 26.03.2025 | 9,28 | 9,32 | 9,23 | 9,30 | 0,22% | 159.048,00 |
| 25.03.2025 | 9,18 | 9,28 | 9,15 | 9,28 | 1,53% | 168.530,00 |
| 24.03.2025 | 9,25 | 9,31 | 9,11 | 9,14 | -0,98% | 296.369,00 |
| 21.03.2025 | 9,31 | 9,31 | 9,22 | 9,23 | -0,86% | 182.260,00 |
| 20.03.2025 | 9,31 | 9,36 | 9,28 | 9,31 | 0,00% | 185.931,00 |
| 19.03.2025 | 9,28 | 9,34 | 9,18 | 9,31 | 0,32% | 263.507,00 |
| 18.03.2025 | 9,25 | 9,28 | 9,18 | 9,28 | 0,32% | 199.871,00 |
| 17.03.2025 | 9,15 | 9,30 | 9,13 | 9,25 | 0,54% | 372.203,00 |
| 14.03.2025 | 9,09 | 9,25 | 9,07 | 9,20 | 1,32% | 507.852,00 |
| 13.03.2025 | 9,24 | 9,38 | 9,08 | 9,08 | -1,09% | 338.558,00 |
| 12.03.2025 | 9,26 | 9,31 | 9,11 | 9,18 | -1,08% | 352.841,00 |
| 11.03.2025 | 9,43 | 9,47 | 9,20 | 9,28 | -1,17% | 390.133,00 |
| 10.03.2025 | 9,26 | 9,44 | 9,16 | 9,39 | 1,24% | 412.610,00 |
| 07.03.2025 | 8,79 | 9,32 | 8,79 | 9,28 | 5,22% | 580.990,00 |
| 06.03.2025 | 8,70 | 8,90 | 8,70 | 8,82 | 1,97% | 411.320,00 |
| 05.03.2025 | 9,40 | 9,40 | 8,63 | 8,65 | -9,95% | 1.674.630,00 |
| 04.03.2025 | 9,72 | 9,72 | 9,57 | 9,60 | -1,74% | 363.227,00 |
| 03.03.2025 | 9,87 | 9,99 | 9,73 | 9,77 | -0,81% | 316.607,00 |
| 28.02.2025 | 9,63 | 9,87 | 9,63 | 9,85 | 2,18% | 324.947,00 |
| 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 |