Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,80 | 17,90 | 17,80 | 17,84 | -1,87% | - |
| 25.02.2021 | 18,57 | 18,72 | 18,08 | 18,18 | -3,96% | - |
| 24.02.2021 | 18,15 | 19,06 | 18,08 | 18,93 | 2,08% | - |
| 23.02.2021 | 18,48 | 18,89 | 0,00 | 18,55 | 1,20% | - |
| 22.02.2021 | 17,71 | 18,40 | 17,69 | 18,33 | 3,74% | - |
| 19.02.2021 | 17,35 | 17,92 | 17,32 | 17,67 | 2,14% | - |
| 18.02.2021 | 17,48 | 17,66 | 17,00 | 17,30 | -0,80% | - |
| 17.02.2021 | 17,40 | 17,88 | 17,09 | 17,44 | -0,06% | - |
| 16.02.2021 | 17,40 | 17,57 | 17,09 | 17,45 | 0,98% | - |
| 12.02.2021 | 17,17 | 17,63 | 17,02 | 17,28 | 0,12% | - |
| 11.02.2021 | 17,51 | 17,67 | 17,11 | 17,26 | -1,54% | - |
| 10.02.2021 | 17,63 | 17,78 | 17,27 | 17,53 | -0,11% | - |
| 09.02.2021 | 17,29 | 17,58 | 17,23 | 17,55 | 0,20% | - |
| 08.02.2021 | 17,34 | 17,58 | 17,21 | 17,51 | 1,39% | - |
| 05.02.2021 | 17,12 | 17,29 | 17,01 | 17,27 | -0,37% | - |
| 04.02.2021 | 17,40 | 17,40 | 17,33 | 17,34 | 4,27% | - |
| 03.02.2021 | 16,72 | 16,95 | 16,24 | 16,63 | -1,77% | - |
| 02.02.2021 | 16,84 | 17,12 | 16,72 | 16,93 | 0,95% | - |
| 01.02.2021 | 16,33 | 16,87 | 0,00 | 16,77 | 5,27% | - |
| 29.01.2021 | 16,35 | 16,43 | 15,56 | 15,93 | -2,84% | - |
| 28.01.2021 | 17,01 | 17,01 | 0,00 | 16,39 | 2,12% | - |
| 27.01.2021 | 16,21 | 16,24 | 15,69 | 16,05 | -4,26% | - |
| 26.01.2021 | 16,71 | 16,84 | 16,71 | 16,77 | -1,99% | - |
| 25.01.2021 | 17,14 | 17,21 | 16,82 | 17,11 | -1,44% | - |
| 22.01.2021 | 16,86 | 17,36 | 16,74 | 17,36 | 2,87% | - |
| 21.01.2021 | 16,81 | 16,87 | 16,81 | 16,87 | -1,40% | - |
| 20.01.2021 | 17,03 | 17,51 | 16,74 | 17,11 | 0,91% | - |
| 19.01.2021 | 16,94 | 17,12 | 16,80 | 16,96 | 0,92% | - |
| 15.01.2021 | 16,81 | 17,13 | 16,44 | 16,80 | -1,09% | - |
| 14.01.2021 | 16,92 | 17,02 | 16,83 | 16,99 | 1,43% | - |
| 13.01.2021 | 16,66 | 16,93 | 16,49 | 16,75 | -1,09% | - |
| 12.01.2021 | 16,78 | 17,15 | 16,61 | 16,93 | 1,68% | - |
| 11.01.2021 | 16,43 | 16,69 | 16,38 | 16,65 | 2,34% | - |
| 08.01.2021 | 16,38 | 16,58 | 15,92 | 16,27 | -2,69% | - |
| 07.01.2021 | 16,82 | 17,05 | 16,45 | 16,72 | -0,83% | - |
| 06.01.2021 | 16,49 | 17,25 | 16,48 | 16,86 | 8,39% | - |
| 05.01.2021 | 15,56 | 15,98 | 15,42 | 15,56 | 0,71% | - |
| 04.01.2021 | 15,72 | 15,75 | 15,22 | 15,45 | -2,52% | - |
| 31.12.2020 | 15,80 | 16,23 | 15,80 | 15,85 | 2,52% | - |
| 30.12.2020 | 15,48 | 15,59 | 15,43 | 15,46 | 0,72% | - |
| 29.12.2020 | 15,52 | 15,53 | 15,17 | 15,35 | -4,57% | - |
| 28.12.2020 | 15,77 | 16,09 | 15,57 | 16,08 | 3,84% | - |
| 24.12.2020 | 15,44 | 15,89 | 15,39 | 15,49 | 0,06% | - |
| 23.12.2020 | 15,25 | 15,49 | 15,19 | 15,48 | 5,09% | - |
| 22.12.2020 | 14,92 | 15,06 | 14,64 | 14,73 | -1,54% | - |
| 21.12.2020 | 15,01 | 15,11 | 14,82 | 14,96 | -3,33% | - |
| 18.12.2020 | 15,74 | 15,95 | 15,23 | 15,47 | -1,31% | - |
| 17.12.2020 | 15,71 | 15,72 | 15,35 | 15,68 | -0,67% | - |
| 16.12.2020 | 15,66 | 15,88 | 15,56 | 15,78 | 1,06% | - |
| 15.12.2020 | 15,39 | 15,70 | 15,29 | 15,62 | 2,16% | - |
| 14.12.2020 | 15,44 | 15,45 | 15,24 | 15,29 | 0,23% | - |
| 11.12.2020 | 15,40 | 15,44 | 15,23 | 15,25 | -0,88% | - |
| 10.12.2020 | 15,32 | 15,46 | 15,24 | 15,39 | 3,12% | - |
| 09.12.2020 | 15,59 | 15,74 | 13,22 | 14,92 | -3,15% | - |
| 08.12.2020 | 15,10 | 15,91 | 15,04 | 15,41 | 1,82% | - |
| 07.12.2020 | 15,05 | 15,21 | 14,98 | 15,13 | -0,30% | - |
| 04.12.2020 | 15,03 | 15,21 | 14,89 | 15,18 | 4,51% | - |
| 03.12.2020 | 14,63 | 14,89 | 12,33 | 14,52 | -0,79% | - |
| 02.12.2020 | 14,54 | 14,80 | 14,49 | 14,64 | 0,38% | - |
| 01.12.2020 | 14,58 | 14,58 | 14,58 | 14,58 | -3,22% | - |
| 30.11.2020 | 14,74 | 15,45 | 14,26 | 15,07 | 1,28% | - |
| 27.11.2020 | 14,87 | 15,13 | 14,61 | 14,88 | -2,55% | - |
| 25.11.2020 | 15,21 | 15,31 | 14,94 | 15,27 | -1,99% | - |
| 24.11.2020 | 15,15 | 15,65 | 15,11 | 15,58 | 5,06% | - |
| 23.11.2020 | 14,65 | 14,94 | 14,65 | 14,83 | 2,35% | - |
| 20.11.2020 | 14,29 | 14,54 | 14,27 | 14,49 | -0,24% | - |
| 19.11.2020 | 14,59 | 14,60 | 14,28 | 14,52 | -0,82% | - |
| 18.11.2020 | 14,86 | 14,96 | 14,63 | 14,64 | -2,82% | - |
| 17.11.2020 | 14,48 | 15,07 | 14,47 | 15,07 | 1,24% | - |
| 16.11.2020 | 14,98 | 15,14 | 14,65 | 14,88 | 4,17% | - |
| 13.11.2020 | 14,19 | 14,40 | 14,10 | 14,29 | 2,62% | - |
| 12.11.2020 | 13,99 | 14,11 | 13,71 | 13,92 | -3,87% | - |
| 11.11.2020 | 14,45 | 14,87 | 14,08 | 14,48 | -1,40% | - |
| 10.11.2020 | 14,61 | 14,96 | 0,00 | 14,69 | 3,23% | - |
| 09.11.2020 | 14,03 | 14,70 | 13,71 | 14,23 | 15,23% | - |
| 06.11.2020 | 12,53 | 12,64 | 12,28 | 12,35 | -2,57% | - |
| 05.11.2020 | 12,33 | 12,80 | 0,00 | 12,67 | 3,90% | - |
| 04.11.2020 | 12,48 | 12,71 | 12,15 | 12,20 | -6,48% | - |
| 03.11.2020 | 12,98 | 13,11 | 12,81 | 13,04 | 4,61% | - |
| 02.11.2020 | 12,43 | 12,60 | 12,39 | 12,47 | 0,97% | - |
| 30.10.2020 | 12,28 | 12,61 | 12,20 | 12,35 | 1,44% | - |
| 29.10.2020 | 11,98 | 12,26 | 11,83 | 12,17 | 2,61% | - |
| 28.10.2020 | 12,04 | 12,32 | 11,85 | 11,86 | -1,41% | - |
| 27.10.2020 | 12,34 | 12,37 | 12,00 | 12,03 | -3,14% | - |
| 26.10.2020 | 12,36 | 12,47 | 12,21 | 12,42 | -2,97% | - |
| 23.10.2020 | 12,64 | 12,80 | 12,39 | 12,80 | 1,31% | - |
| 22.10.2020 | 12,20 | 12,64 | 12,17 | 12,64 | 6,94% | - |
| 21.10.2020 | 11,92 | 12,18 | 11,82 | 11,82 | 0,38% | - |
| 20.10.2020 | 12,09 | 12,20 | 11,77 | 11,77 | 1,51% | - |
| 19.10.2020 | 11,97 | 11,98 | 11,60 | 11,60 | -1,65% | - |
| 16.10.2020 | 11,60 | 11,93 | 11,46 | 11,79 | -0,04% | - |
| 15.10.2020 | 11,17 | 11,80 | 11,17 | 11,80 | 7,13% | - |
| 14.10.2020 | 11,42 | 11,48 | 11,01 | 11,01 | -4,43% | - |
| 13.10.2020 | 11,66 | 11,72 | 11,37 | 11,52 | -3,64% | - |
| 12.10.2020 | 11,80 | 11,99 | 11,73 | 11,96 | 2,40% | - |
| 09.10.2020 | 11,56 | 11,80 | 11,56 | 11,68 | 0,65% | - |
| 08.10.2020 | 11,50 | 11,67 | 11,43 | 11,60 | 1,98% | - |
| 07.10.2020 | 11,40 | 11,47 | 11,20 | 11,38 | 2,52% | - |
| 06.10.2020 | 10,74 | 11,38 | 10,68 | 11,10 | 2,26% | - |
| 05.10.2020 | 10,57 | 10,86 | 10,48 | 10,85 | 4,03% | - |