11,560$
-51,63%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | 100,00 |
| 16.05.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | 100,00 |
| 15.05.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | 100,00 |
| 14.05.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | 100,00 |
| 13.05.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | 100,00 |
| 10.05.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 102,71% | 100,00 |
| 09.05.2024 | 11,77 | 11,80 | 11,77 | 11,79 | 0,60% | 15.611,00 |
| 08.05.2024 | 11,85 | 11,85 | 11,72 | 11,72 | -0,59% | 17.554,00 |
| 07.05.2024 | 11,83 | 11,88 | 11,72 | 11,79 | 0,17% | 23.403,00 |
| 06.05.2024 | 11,87 | 11,90 | 11,76 | 11,77 | -0,34% | 14.343,00 |
| 03.05.2024 | 11,89 | 11,92 | 11,80 | 11,81 | -50,86% | 24.389,00 |
| 02.05.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 0,78% | 147,00 |
| 01.05.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,02% | 500,00 |
| 30.04.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 105,28% | 200,00 |
| 29.04.2024 | 11,66 | 11,71 | 11,59 | 11,62 | -52,02% | 23.836,00 |
| 26.04.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 1,42% | 300,00 |
| 25.04.2024 | 23,88 | 23,88 | 23,88 | 23,88 | -0,17% | 100,00 |
| 24.04.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 0,04% | 101,00 |
| 23.04.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 0,04% | 100,00 |
| 22.04.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,08% | 101,00 |
| 19.04.2024 | 23,88 | 23,88 | 23,88 | 23,88 | 110,12% | 102,00 |
| 18.04.2024 | 11,21 | 11,37 | 11,17 | 11,37 | 1,52% | 92.814,00 |
| 17.04.2024 | 11,21 | 11,23 | 11,12 | 11,20 | -0,40% | 31.501,00 |
| 16.04.2024 | 11,39 | 11,39 | 11,17 | 11,24 | 0,18% | 60.087,00 |
| 15.04.2024 | 11,35 | 11,36 | 11,19 | 11,22 | 0,09% | 34.936,00 |
| 12.04.2024 | 11,31 | 11,31 | 11,19 | 11,21 | -0,36% | 34.016,00 |
| 11.04.2024 | 11,32 | 11,33 | 11,25 | 11,25 | -53,13% | 22.473,00 |
| 10.04.2024 | 23,83 | 24,00 | 23,83 | 24,00 | 0,49% | 3.201,00 |
| 09.04.2024 | 23,88 | 23,88 | 23,88 | 23,88 | 110,89% | 500,00 |
| 08.04.2024 | 11,30 | 11,33 | 11,25 | 11,33 | -52,47% | 12.419,00 |
| 05.04.2024 | 23,83 | 23,83 | 23,83 | 23,83 | 0,32% | 100,00 |
| 04.04.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,67% | 120,00 |
| 03.04.2024 | 23,91 | 23,91 | 23,91 | 23,91 | -0,25% | 100,00 |
| 02.04.2024 | 23,95 | 23,99 | 23,75 | 23,97 | 0,88% | 4.920,00 |
| 01.04.2024 | 23,82 | 23,82 | 23,75 | 23,76 | 0,04% | 891,00 |
| 28.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | 324,00 |
| 27.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,00% | 255,00 |
| 26.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,54% | 470,00 |
| 25.03.2024 | 23,75 | 23,88 | 23,75 | 23,88 | 0,55% | 717,00 |
| 22.03.2024 | 23,75 | 23,77 | 23,75 | 23,75 | -0,54% | 575,00 |
| 21.03.2024 | 23,88 | 23,88 | 23,88 | 23,88 | 0,76% | 300,00 |
| 20.03.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,08% | 456,00 |
| 19.03.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -1,13% | 111,00 |
| 18.03.2024 | 23,98 | 23,98 | 23,95 | 23,95 | -0,54% | 415,00 |
| 14.03.2024 | 23,68 | 24,08 | 23,68 | 24,08 | -0,08% | 1.254,00 |
| 13.03.2024 | 23,97 | 24,10 | 23,97 | 24,10 | -0,50% | 920,00 |
| 12.03.2024 | 24,22 | 24,22 | 24,22 | 24,22 | -0,12% | 270,00 |
| 11.03.2024 | 24,01 | 24,25 | 24,00 | 24,25 | 1,89% | 923,00 |
| 08.03.2024 | 23,91 | 23,91 | 23,80 | 23,80 | -0,50% | 651,00 |
| 01.03.2024 | 23,95 | 23,95 | 23,92 | 23,92 | -1,81% | 557,00 |
| 27.02.2024 | 24,00 | 24,36 | 24,00 | 24,36 | 1,50% | 565,00 |
| 26.02.2024 | 24,00 | 24,05 | 23,94 | 24,00 | 0,33% | 1.657,00 |
| 23.02.2024 | 24,13 | 24,13 | 23,92 | 23,92 | -0,87% | 365,00 |
| 21.02.2024 | 24,15 | 24,15 | 24,13 | 24,13 | -1,43% | 623,00 |
| 16.02.2024 | 24,37 | 24,48 | 24,37 | 24,48 | 0,33% | 304,00 |
| 15.02.2024 | 23,78 | 24,40 | 23,78 | 24,40 | 0,00% | 2.992,00 |
| 13.02.2024 | 24,12 | 24,40 | 23,75 | 24,40 | 2,74% | 10.037,00 |
| 12.02.2024 | 24,25 | 24,33 | 23,75 | 23,75 | 0,00% | 12.621,00 |
| 09.02.2024 | 23,90 | 24,19 | 23,75 | 23,75 | -1,21% | 10.040,00 |
| 08.02.2024 | 23,50 | 24,04 | 23,50 | 24,04 | 0,59% | 12.788,00 |
| 07.02.2024 | 23,94 | 23,94 | 23,81 | 23,90 | -0,02% | 10.278,00 |
| 06.02.2024 | 23,95 | 24,04 | 23,90 | 23,90 | -2,15% | 8.338,00 |
| 26.01.2024 | 24,43 | 24,43 | 24,43 | 24,43 | 0,53% | 625,00 |
| 25.01.2024 | 23,91 | 24,30 | 23,90 | 24,30 | -0,74% | 1.266,00 |
| 24.01.2024 | 24,48 | 24,48 | 24,40 | 24,48 | 1,20% | 304,00 |
| 23.01.2024 | 23,90 | 24,19 | 23,90 | 24,19 | 1,21% | 740,00 |
| 22.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,38% | 136,00 |
| 19.01.2024 | 24,00 | 24,00 | 23,99 | 23,99 | -0,24% | 549,00 |
| 18.01.2024 | 24,05 | 24,05 | 23,90 | 24,05 | 0,41% | 521,00 |
| 12.01.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,00% | 100,00 |
| 10.01.2024 | 23,98 | 23,98 | 23,95 | 23,95 | 0,25% | 300,00 |
| 09.01.2024 | 23,72 | 23,89 | 23,66 | 23,89 | -0,25% | 1.300,00 |
| 08.01.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 1,14% | 301,00 |
| 05.01.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -0,04% | 100,00 |
| 03.01.2024 | 23,69 | 23,69 | 23,69 | 23,69 | -1,25% | 113,00 |
| 22.12.2023 | 23,80 | 23,99 | 23,77 | 23,99 | 0,08% | 690,00 |
| 21.12.2023 | 23,97 | 23,97 | 23,97 | 23,97 | 0,04% | 314,00 |
| 20.12.2023 | 23,72 | 24,00 | 23,70 | 23,96 | -0,17% | 3.005,00 |
| 19.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,04% | 307,00 |
| 18.12.2023 | 23,99 | 23,99 | 23,99 | 23,99 | -0,04% | 319,00 |
| 15.12.2023 | 24,00 | 24,00 | 23,95 | 24,00 | 1,01% | 343,00 |
| 14.12.2023 | 23,50 | 24,00 | 23,50 | 23,76 | -0,08% | 600,00 |
| 11.12.2023 | 23,78 | 23,78 | 23,78 | 23,78 | 0,00% | 278,00 |
| 06.12.2023 | 23,62 | 23,78 | 23,62 | 23,78 | -0,08% | 1.140,00 |
| 04.12.2023 | 23,79 | 24,00 | 23,79 | 23,80 | -0,71% | 605,00 |
| 01.12.2023 | 23,96 | 23,97 | 23,96 | 23,97 | 0,71% | 302,00 |
| 30.11.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,63% | 348,00 |
| 22.11.2023 | 23,59 | 23,66 | 23,50 | 23,65 | -0,08% | 3.648,00 |
| 21.11.2023 | 23,58 | 23,67 | 23,58 | 23,67 | 0,08% | 1.076,00 |
| 20.11.2023 | 23,60 | 23,69 | 23,59 | 23,65 | -0,21% | 4.449,00 |
| 17.11.2023 | 23,70 | 23,70 | 23,70 | 23,70 | -0,21% | 3.307,00 |
| 16.11.2023 | 23,59 | 23,77 | 23,59 | 23,75 | 0,30% | 1.600,00 |
| 15.11.2023 | 23,56 | 23,69 | 23,56 | 23,68 | -0,50% | 1.300,00 |
| 14.11.2023 | 23,51 | 23,80 | 23,51 | 23,80 | 0,20% | 800,00 |
| 13.11.2023 | 23,50 | 23,75 | 23,50 | 23,75 | -0,99% | 389,00 |
| 27.10.2023 | 23,70 | 23,99 | 23,40 | 23,99 | 1,22% | 1.515,00 |
| 25.10.2023 | 23,40 | 23,80 | 23,40 | 23,70 | 0,72% | 1.398,00 |
| 16.10.2023 | 23,53 | 23,53 | 23,53 | 23,53 | -0,13% | 500,00 |
| 13.10.2023 | 23,56 | 23,56 | 23,56 | 23,56 | -0,17% | 551,00 |
| 27.09.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | 100,00 |