Echtzeit-Aktienkurs Horace Mann Educators Corp
Bid:
Ask:
Aktienkurse zur Horace Mann Educators Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,68 | 38,68 | 38,48 | 38,53 | -1,86% | - |
| 25.02.2021 | 39,23 | 39,28 | 39,23 | 39,26 | 0,14% | - |
| 24.02.2021 | 39,39 | 39,48 | 38,98 | 39,21 | 0,04% | - |
| 23.02.2021 | 39,02 | 39,43 | 38,55 | 39,19 | 0,62% | - |
| 22.02.2021 | 38,31 | 39,01 | 38,31 | 38,95 | 1,14% | - |
| 19.02.2021 | 38,48 | 38,79 | 38,17 | 38,51 | -0,26% | - |
| 18.02.2021 | 38,70 | 38,90 | 37,64 | 38,61 | 0,04% | - |
| 17.02.2021 | 38,60 | 39,07 | 38,45 | 38,60 | 1,54% | - |
| 16.02.2021 | 38,43 | 38,49 | 37,90 | 38,01 | -1,80% | - |
| 12.02.2021 | 39,07 | 39,26 | 38,40 | 38,71 | -0,93% | - |
| 11.02.2021 | 39,01 | 39,28 | 38,56 | 39,07 | 0,63% | - |
| 10.02.2021 | 39,10 | 39,53 | 38,75 | 38,83 | -0,98% | - |
| 09.02.2021 | 38,90 | 39,71 | 38,81 | 39,21 | 0,40% | - |
| 08.02.2021 | 39,33 | 39,45 | 38,72 | 39,06 | 0,89% | - |
| 05.02.2021 | 38,43 | 38,78 | 38,31 | 38,71 | -1,28% | - |
| 04.02.2021 | 39,09 | 39,22 | 39,02 | 39,21 | 1,87% | - |
| 03.02.2021 | 39,54 | 39,65 | 38,18 | 38,49 | -3,51% | - |
| 02.02.2021 | 39,65 | 40,78 | 38,88 | 39,89 | 0,91% | - |
| 01.02.2021 | 38,68 | 40,12 | 38,61 | 39,53 | 1,06% | - |
| 29.01.2021 | 39,74 | 40,29 | 38,40 | 39,12 | -2,50% | - |
| 28.01.2021 | 40,27 | 40,97 | 39,85 | 40,12 | -0,20% | - |
| 27.01.2021 | 40,79 | 40,99 | 39,84 | 40,20 | -4,16% | - |
| 26.01.2021 | 42,00 | 42,00 | 41,90 | 41,95 | -1,49% | - |
| 25.01.2021 | 42,96 | 43,04 | 41,59 | 42,58 | -0,83% | - |
| 22.01.2021 | 42,15 | 43,00 | 41,87 | 42,94 | 0,06% | - |
| 21.01.2021 | 42,97 | 42,97 | 42,91 | 42,91 | -2,10% | - |
| 20.01.2021 | 43,57 | 43,97 | 43,24 | 43,83 | 0,93% | - |
| 19.01.2021 | 42,91 | 43,82 | 42,80 | 43,43 | 1,91% | - |
| 15.01.2021 | 41,98 | 42,98 | 41,96 | 42,61 | -0,30% | - |
| 14.01.2021 | 43,40 | 43,40 | 42,02 | 42,74 | -0,86% | - |
| 13.01.2021 | 43,31 | 44,02 | 42,33 | 43,11 | -1,21% | - |
| 12.01.2021 | 43,38 | 43,97 | 43,19 | 43,64 | 2,06% | - |
| 11.01.2021 | 42,58 | 42,81 | 42,34 | 42,76 | 0,02% | - |
| 08.01.2021 | 42,72 | 43,14 | 41,91 | 42,75 | -2,30% | - |
| 07.01.2021 | 43,50 | 43,88 | 42,87 | 43,76 | -0,21% | - |
| 06.01.2021 | 43,42 | 44,80 | 43,38 | 43,85 | 4,83% | - |
| 05.01.2021 | 41,59 | 42,39 | 41,17 | 41,83 | 0,52% | - |
| 04.01.2021 | 41,76 | 41,93 | 40,73 | 41,61 | -1,39% | - |
| 31.12.2020 | 41,79 | 42,33 | 41,37 | 42,20 | 1,30% | - |
| 30.12.2020 | 41,94 | 42,07 | 41,52 | 41,66 | 0,77% | - |
| 29.12.2020 | 41,51 | 42,21 | 40,68 | 41,34 | -1,57% | - |
| 28.12.2020 | 42,35 | 43,32 | 40,57 | 42,00 | 1,45% | - |
| 24.12.2020 | 41,52 | 42,87 | 41,08 | 41,40 | 0,02% | - |
| 23.12.2020 | 40,89 | 42,16 | 40,85 | 41,39 | 1,58% | - |
| 22.12.2020 | 41,29 | 41,69 | 40,13 | 40,74 | -1,56% | - |
| 21.12.2020 | 41,32 | 41,53 | 40,98 | 41,39 | -2,74% | - |
| 18.12.2020 | 43,50 | 43,66 | 41,82 | 42,55 | -2,08% | - |
| 17.12.2020 | 43,36 | 43,75 | 43,33 | 43,46 | -0,74% | - |
| 16.12.2020 | 44,06 | 44,08 | 42,68 | 43,78 | 0,60% | - |
| 15.12.2020 | 42,87 | 43,97 | 42,40 | 43,52 | 1,20% | - |
| 14.12.2020 | 43,16 | 43,42 | 42,81 | 43,01 | 0,75% | - |
| 11.12.2020 | 42,45 | 42,73 | 42,08 | 42,69 | -0,15% | - |
| 10.12.2020 | 41,57 | 42,89 | 41,52 | 42,75 | 1,41% | - |
| 09.12.2020 | 42,33 | 42,81 | 41,29 | 42,16 | 2,05% | - |
| 08.12.2020 | 40,57 | 42,41 | 40,47 | 41,31 | 1,11% | - |
| 07.12.2020 | 40,81 | 41,42 | 40,62 | 40,86 | 0,05% | - |
| 04.12.2020 | 40,21 | 41,14 | 40,13 | 40,84 | 2,92% | - |
| 03.12.2020 | 40,07 | 40,58 | 39,67 | 39,68 | -0,94% | - |
| 02.12.2020 | 39,95 | 40,68 | 39,69 | 40,05 | -0,77% | - |
| 01.12.2020 | 40,55 | 41,21 | 40,18 | 40,36 | 1,27% | - |
| 30.11.2020 | 40,43 | 40,55 | 39,76 | 39,86 | -2,95% | - |
| 27.11.2020 | 41,20 | 41,31 | 40,85 | 41,07 | -1,31% | - |
| 25.11.2020 | 41,51 | 42,34 | 41,04 | 41,61 | -2,87% | - |
| 24.11.2020 | 43,25 | 43,38 | 42,61 | 42,84 | 1,10% | - |
| 23.11.2020 | 41,43 | 42,73 | 41,38 | 42,38 | 1,99% | - |
| 20.11.2020 | 40,59 | 41,67 | 40,39 | 41,55 | 5,12% | - |
| 19.11.2020 | 39,88 | 41,27 | 39,51 | 39,53 | -2,13% | - |
| 18.11.2020 | 40,14 | 40,94 | 39,82 | 40,39 | 0,15% | - |
| 17.11.2020 | 39,75 | 40,84 | 39,66 | 40,33 | 0,80% | - |
| 16.11.2020 | 40,03 | 40,23 | 39,37 | 40,01 | 1,70% | - |
| 13.11.2020 | 38,76 | 39,70 | 38,58 | 39,34 | 2,49% | - |
| 12.11.2020 | 37,72 | 39,03 | 37,67 | 38,38 | -2,29% | - |
| 11.11.2020 | 38,81 | 39,30 | 37,17 | 39,28 | -0,85% | - |
| 10.11.2020 | 39,15 | 40,22 | 38,78 | 39,62 | 2,95% | - |
| 09.11.2020 | 38,53 | 39,40 | 38,08 | 38,48 | 9,36% | - |
| 06.11.2020 | 35,06 | 35,47 | 34,75 | 35,19 | -0,41% | - |
| 05.11.2020 | 34,67 | 35,67 | 34,36 | 35,33 | 1,82% | - |
| 04.11.2020 | 36,55 | 36,55 | 34,53 | 34,70 | -5,17% | - |
| 03.11.2020 | 36,28 | 37,03 | 0,00 | 36,59 | 5,46% | - |
| 02.11.2020 | 36,09 | 36,09 | 34,06 | 34,70 | 2,77% | - |
| 30.10.2020 | 34,39 | 34,48 | 33,07 | 33,76 | -1,86% | - |
| 29.10.2020 | 33,87 | 35,23 | 33,58 | 34,40 | 0,25% | - |
| 28.10.2020 | 34,70 | 34,99 | 33,83 | 34,32 | -1,29% | - |
| 27.10.2020 | 34,77 | 34,78 | 34,02 | 34,77 | -1,90% | - |
| 26.10.2020 | 34,95 | 35,45 | 34,38 | 35,44 | -3,13% | - |
| 23.10.2020 | 35,68 | 36,59 | 35,67 | 36,59 | 1,37% | - |
| 22.10.2020 | 35,32 | 36,09 | 35,08 | 36,09 | 3,95% | - |
| 21.10.2020 | 34,93 | 35,74 | 34,58 | 34,72 | -2,99% | - |
| 20.10.2020 | 35,89 | 36,04 | 34,43 | 35,79 | 1,76% | - |
| 19.10.2020 | 36,11 | 36,19 | 35,01 | 35,17 | 0,50% | - |
| 16.10.2020 | 35,40 | 35,91 | 35,00 | 35,00 | -1,17% | - |
| 15.10.2020 | 0,00 | 35,41 | 0,00 | 35,41 | 0,87% | - |
| 14.10.2020 | 0,00 | 35,57 | 0,00 | 35,11 | 0,39% | - |
| 13.10.2020 | 35,99 | 35,99 | 34,61 | 34,97 | -2,25% | - |
| 12.10.2020 | 34,63 | 35,88 | 34,60 | 35,78 | 4,62% | - |
| 09.10.2020 | 35,06 | 35,06 | 34,08 | 34,20 | -0,61% | - |
| 08.10.2020 | 34,78 | 35,27 | 34,13 | 34,41 | 0,35% | - |
| 07.10.2020 | 34,29 | 34,69 | 33,84 | 34,29 | 0,22% | - |
| 06.10.2020 | 34,60 | 35,36 | 34,15 | 34,21 | -0,38% | - |
| 05.10.2020 | 34,42 | 35,03 | 34,23 | 34,34 | 1,78% | - |