11,310$
0,89%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.10.2024 | 10,65 | 10,67 | 10,51 | 10,58 | -0,66% | 266.796,00 |
| 30.09.2024 | 10,68 | 10,73 | 10,61 | 10,65 | -0,28% | 345.177,00 |
| 27.09.2024 | 10,61 | 10,77 | 10,61 | 10,68 | 0,66% | 255.267,00 |
| 26.09.2024 | 10,63 | 10,65 | 10,59 | 10,61 | 0,00% | 206.012,00 |
| 25.09.2024 | 10,63 | 10,64 | 10,55 | 10,61 | -0,47% | 271.159,00 |
| 24.09.2024 | 10,59 | 10,68 | 10,48 | 10,66 | 0,76% | 420.372,00 |
| 23.09.2024 | 10,68 | 10,68 | 10,50 | 10,58 | -0,75% | 637.550,00 |
| 20.09.2024 | 10,74 | 10,75 | 10,62 | 10,66 | -1,11% | 414.506,00 |
| 19.09.2024 | 10,93 | 10,95 | 10,72 | 10,78 | -1,10% | 660.435,00 |
| 18.09.2024 | 10,97 | 10,99 | 10,85 | 10,90 | -0,55% | 270.827,00 |
| 17.09.2024 | 10,91 | 11,08 | 10,88 | 10,96 | 0,55% | 446.849,00 |
| 16.09.2024 | 10,94 | 11,01 | 10,82 | 10,90 | -0,91% | 518.041,00 |
| 13.09.2024 | 11,01 | 11,02 | 10,93 | 11,00 | 0,09% | 545.756,00 |
| 12.09.2024 | 11,00 | 11,04 | 10,96 | 10,99 | 0,09% | 355.359,00 |
| 11.09.2024 | 11,05 | 11,05 | 10,95 | 10,98 | -0,27% | 182.076,00 |
| 10.09.2024 | 11,07 | 11,09 | 10,93 | 11,01 | -0,45% | 272.394,00 |
| 09.09.2024 | 11,02 | 11,09 | 11,01 | 11,06 | 0,36% | 257.931,00 |
| 06.09.2024 | 11,08 | 11,11 | 10,97 | 11,02 | -0,45% | 216.369,00 |
| 05.09.2024 | 11,10 | 11,11 | 11,04 | 11,07 | 0,27% | 115.988,00 |
| 04.09.2024 | 11,06 | 11,14 | 11,03 | 11,04 | -0,36% | 173.877,00 |
| 03.09.2024 | 11,05 | 11,15 | 11,05 | 11,08 | 0,27% | 236.144,00 |
| 30.08.2024 | 11,02 | 11,10 | 11,01 | 11,05 | 0,36% | 192.283,00 |
| 29.08.2024 | 10,97 | 11,03 | 10,97 | 11,01 | 0,36% | 183.366,00 |
| 28.08.2024 | 11,00 | 11,04 | 10,93 | 10,97 | -0,45% | 193.826,00 |
| 27.08.2024 | 11,06 | 11,08 | 10,98 | 11,02 | 0,00% | 221.899,00 |
| 26.08.2024 | 11,04 | 11,11 | 11,00 | 11,02 | -0,45% | 311.615,00 |
| 23.08.2024 | 11,18 | 11,19 | 11,03 | 11,07 | -0,09% | 280.906,00 |
| 22.08.2024 | 11,10 | 11,15 | 11,07 | 11,08 | -0,54% | 153.559,00 |
| 21.08.2024 | 11,03 | 11,15 | 11,00 | 11,14 | 1,00% | 208.665,00 |
| 20.08.2024 | 11,14 | 11,16 | 11,02 | 11,03 | -1,34% | 320.032,00 |
| 19.08.2024 | 11,16 | 11,18 | 11,01 | 11,18 | 0,09% | 453.339,00 |
| 16.08.2024 | 11,29 | 11,29 | 11,11 | 11,17 | -1,59% | 260.871,00 |
| 15.08.2024 | 11,43 | 11,47 | 11,32 | 11,35 | -0,26% | 392.958,00 |
| 14.08.2024 | 11,21 | 11,40 | 11,21 | 11,38 | 1,16% | 244.259,00 |
| 13.08.2024 | 11,28 | 11,29 | 11,20 | 11,25 | 0,09% | 216.682,00 |
| 12.08.2024 | 11,40 | 11,42 | 11,21 | 11,24 | -1,83% | 431.064,00 |
| 09.08.2024 | 11,35 | 11,46 | 11,30 | 11,45 | 1,42% | 176.540,00 |
| 08.08.2024 | 11,35 | 11,40 | 11,19 | 11,29 | -0,53% | 286.308,00 |
| 07.08.2024 | 11,33 | 11,40 | 11,24 | 11,35 | 1,25% | 230.480,00 |
| 06.08.2024 | 11,00 | 11,25 | 10,93 | 11,21 | 3,22% | 338.842,00 |
| 05.08.2024 | 10,77 | 10,92 | 10,51 | 10,86 | -3,21% | 704.261,00 |
| 02.08.2024 | 11,59 | 11,59 | 11,17 | 11,22 | -3,36% | 439.826,00 |
| 01.08.2024 | 11,68 | 11,73 | 11,55 | 11,61 | -0,26% | 244.855,00 |
| 31.07.2024 | 12,01 | 12,04 | 11,55 | 11,64 | -3,48% | 407.350,00 |
| 30.07.2024 | 12,08 | 12,11 | 12,01 | 12,06 | -0,90% | 221.598,00 |
| 29.07.2024 | 12,24 | 12,28 | 12,13 | 12,17 | -0,81% | 158.422,00 |
| 26.07.2024 | 12,24 | 12,33 | 12,22 | 12,27 | 0,57% | 128.664,00 |
| 25.07.2024 | 12,18 | 12,27 | 12,15 | 12,20 | 0,25% | 135.301,00 |
| 24.07.2024 | 12,16 | 12,23 | 12,09 | 12,17 | 0,00% | 189.802,00 |
| 23.07.2024 | 12,22 | 12,27 | 12,08 | 12,17 | -0,73% | 142.557,00 |
| 22.07.2024 | 12,16 | 12,26 | 12,12 | 12,26 | 0,91% | 183.777,00 |
| 19.07.2024 | 12,21 | 12,22 | 12,08 | 12,15 | -0,41% | 116.139,00 |
| 18.07.2024 | 12,31 | 12,45 | 12,09 | 12,20 | -1,37% | 350.002,00 |
| 17.07.2024 | 12,28 | 12,43 | 12,27 | 12,37 | -0,16% | 176.022,00 |
| 16.07.2024 | 12,61 | 12,63 | 12,38 | 12,39 | -1,35% | 487.500,00 |
| 15.07.2024 | 12,50 | 12,59 | 12,46 | 12,56 | 0,48% | 326.775,00 |
| 12.07.2024 | 12,48 | 12,58 | 12,46 | 12,50 | 0,32% | 193.340,00 |