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