9,360$
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 4,46 | 4,54 | 4,35 | 4,38 | -1,13% | 1.939.654,00 |
| 16.04.2026 | 4,69 | 4,74 | 4,41 | 4,43 | -7,13% | 1.788.078,00 |
| 15.04.2026 | 4,78 | 4,82 | 4,75 | 4,77 | 0,63% | 971.814,00 |
| 14.04.2026 | 4,57 | 4,75 | 4,57 | 4,74 | 3,72% | 686.483,00 |
| 13.04.2026 | 4,51 | 4,59 | 4,42 | 4,57 | 1,11% | 522.668,00 |
| 10.04.2026 | 4,58 | 4,63 | 4,50 | 4,52 | -0,66% | 483.869,00 |
| 09.04.2026 | 4,60 | 4,64 | 4,55 | 4,55 | -1,30% | 431.050,00 |
| 08.04.2026 | 4,53 | 4,63 | 4,52 | 4,61 | 3,83% | 640.903,00 |
| 07.04.2026 | 4,47 | 4,58 | 4,44 | 4,44 | -1,99% | 436.110,00 |
| 06.04.2026 | 4,30 | 4,55 | 4,29 | 4,53 | 5,84% | 621.096,00 |
| 02.04.2026 | 4,16 | 4,31 | 4,13 | 4,28 | 2,64% | 886.480,00 |
| 01.04.2026 | 4,23 | 4,25 | 4,14 | 4,17 | -0,95% | 695.926,00 |
| 31.03.2026 | 4,13 | 4,24 | 4,10 | 4,21 | 2,93% | 618.636,00 |
| 30.03.2026 | 4,11 | 4,17 | 4,02 | 4,09 | -0,49% | 647.849,00 |
| 27.03.2026 | 4,30 | 4,30 | 4,11 | 4,11 | -4,42% | 643.017,00 |
| 26.03.2026 | 4,22 | 4,36 | 4,21 | 4,30 | 1,65% | 640.865,00 |
| 25.03.2026 | 4,22 | 4,31 | 4,20 | 4,23 | 0,48% | 470.770,00 |
| 24.03.2026 | 4,20 | 4,32 | 4,20 | 4,21 | -0,47% | 513.433,00 |
| 23.03.2026 | 4,17 | 4,30 | 4,07 | 4,23 | 3,17% | 879.944,00 |
| 20.03.2026 | 4,27 | 4,29 | 4,10 | 4,10 | -3,98% | 639.114,00 |
| 19.03.2026 | 4,30 | 4,32 | 4,24 | 4,27 | -1,16% | 479.946,00 |
| 18.03.2026 | 4,25 | 4,40 | 4,25 | 4,32 | 0,70% | 738.451,00 |
| 17.03.2026 | 4,06 | 4,31 | 4,06 | 4,29 | 6,19% | 916.677,00 |
| 16.03.2026 | 4,08 | 4,08 | 4,01 | 4,04 | -1,46% | 812.134,00 |
| 13.03.2026 | 4,32 | 4,38 | 4,08 | 4,10 | -5,09% | 1.392.925,00 |
| 12.03.2026 | 4,21 | 4,42 | 4,21 | 4,32 | 1,89% | 1.212.275,00 |
| 11.03.2026 | 4,26 | 4,30 | 4,21 | 4,24 | -0,70% | 1.032.167,00 |
| 10.03.2026 | 4,18 | 4,32 | 4,16 | 4,27 | 2,15% | 1.654,00 |
| 09.03.2026 | 4,16 | 4,18 | 3,98 | 4,18 | -0,70% | 1.654,00 |
| 06.03.2026 | 4,53 | 4,57 | 4,16 | 4,21 | -8,88% | 1.654,00 |
| 05.03.2026 | 4,68 | 4,74 | 4,53 | 4,62 | -1,39% | 1.654,00 |
| 04.03.2026 | 5,43 | 5,45 | 4,52 | 4,69 | -23,32% | 1.654,00 |
| 03.03.2026 | 6,00 | 6,19 | 5,96 | 6,11 | 0,66% | 1.654,00 |
| 02.03.2026 | 5,93 | 6,14 | 5,79 | 6,07 | 1,51% | 1.654,00 |
| 27.02.2026 | 6,34 | 6,34 | 5,93 | 5,98 | -5,60% | 1.654,00 |
| 26.02.2026 | 6,33 | 6,38 | 6,25 | 6,34 | 0,08% | 1.654,00 |
| 25.02.2026 | 6,29 | 6,34 | 6,21 | 6,33 | 0,64% | 1.654,00 |
| 24.02.2026 | 6,28 | 6,33 | 6,25 | 6,29 | 0,48% | 1.654,00 |
| 23.02.2026 | 6,40 | 6,41 | 6,26 | 6,26 | -2,49% | 1.654,00 |
| 20.02.2026 | 6,40 | 6,46 | 6,36 | 6,42 | 0,31% | 575.142,00 |
| 19.02.2026 | 6,51 | 6,55 | 6,34 | 6,40 | -0,78% | 874.433,00 |
| 18.02.2026 | 6,59 | 6,59 | 6,44 | 6,45 | -1,98% | 1.001.122,00 |
| 17.02.2026 | 6,63 | 6,65 | 6,48 | 6,58 | -1,35% | 1.006.186,00 |
| 13.02.2026 | 6,59 | 6,72 | 6,52 | 6,67 | 1,68% | 1.595.964,00 |
| 12.02.2026 | 6,64 | 6,71 | 6,55 | 6,56 | -1,06% | 1.152.222,00 |
| 11.02.2026 | 6,57 | 6,65 | 6,52 | 6,63 | 1,38% | 826.483,00 |
| 10.02.2026 | 6,47 | 6,59 | 6,42 | 6,54 | 0,93% | 730.439,00 |
| 09.02.2026 | 6,62 | 6,62 | 6,44 | 6,48 | -2,11% | 1.017.947,00 |
| 06.02.2026 | 6,45 | 6,64 | 6,41 | 6,62 | 2,64% | 1.157.631,00 |
| 05.02.2026 | 6,61 | 6,61 | 6,43 | 6,45 | -2,12% | 876.867,00 |
| 04.02.2026 | 6,66 | 6,69 | 6,55 | 6,59 | -1,05% | 839.628,00 |
| 03.02.2026 | 6,72 | 6,72 | 6,60 | 6,66 | -0,89% | 908.314,00 |
| 02.02.2026 | 6,70 | 6,73 | 6,65 | 6,72 | 0,30% | 921.295,00 |
| 30.01.2026 | 6,69 | 6,71 | 6,66 | 6,70 | 0,15% | 590.515,00 |
| 29.01.2026 | 6,69 | 6,72 | 6,66 | 6,69 | 0,30% | 616.485,00 |
| 28.01.2026 | 6,70 | 6,72 | 6,67 | 6,67 | -0,30% | 572.991,00 |
| 27.01.2026 | 6,65 | 6,71 | 6,64 | 6,69 | 0,45% | 739.365,00 |
| 26.01.2026 | 6,66 | 6,67 | 6,58 | 6,66 | 0,15% | 762.042,00 |
| 23.01.2026 | 6,69 | 6,71 | 6,65 | 6,65 | -0,60% | 523.627,00 |
| 22.01.2026 | 6,70 | 6,73 | 6,68 | 6,69 | -0,15% | 855.659,00 |
| 21.01.2026 | 6,64 | 6,71 | 6,64 | 6,70 | 1,36% | 848.208,00 |
| 20.01.2026 | 6,60 | 6,74 | 6,54 | 6,61 | -0,60% | 1.175.418,00 |
| 16.01.2026 | 6,69 | 6,69 | 6,60 | 6,65 | -1,92% | 1.126.905,00 |
| 15.01.2026 | 6,73 | 6,78 | 6,68 | 6,78 | 0,74% | 2.197.230,00 |
| 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 |