36,750$
-1,26%
Echtzeit-Aktienkurs Horace Mann Educators Corp
Bid:
Ask:
Aktienkurse zur Horace Mann Educators Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 37,14 | 37,31 | 36,55 | 36,76 | -1,24% | 219.260,00 |
| 24.04.2024 | 36,88 | 37,31 | 36,80 | 37,22 | 1,09% | 226.719,00 |
| 23.04.2024 | 36,50 | 36,99 | 36,50 | 36,82 | 1,07% | 225.389,00 |
| 22.04.2024 | 36,41 | 36,61 | 36,36 | 36,43 | 0,19% | 192.875,00 |
| 19.04.2024 | 35,50 | 36,41 | 35,50 | 36,36 | 2,71% | 255.393,00 |
| 18.04.2024 | 34,66 | 35,47 | 34,66 | 35,40 | 2,67% | 249.478,00 |
| 17.04.2024 | 34,60 | 34,77 | 34,34 | 34,48 | -0,12% | 328.300,00 |
| 16.04.2024 | 33,95 | 34,55 | 33,89 | 34,52 | 1,20% | 216.675,00 |
| 15.04.2024 | 34,40 | 34,58 | 33,85 | 34,11 | -0,12% | 163.887,00 |
| 12.04.2024 | 34,21 | 34,67 | 34,14 | 34,15 | -0,38% | 245.152,00 |
| 11.04.2024 | 35,14 | 35,14 | 34,25 | 34,28 | -2,64% | 127.722,00 |
| 10.04.2024 | 34,95 | 35,23 | 34,77 | 35,21 | -0,20% | 259.336,00 |
| 09.04.2024 | 35,81 | 35,85 | 35,26 | 35,28 | -1,12% | 179.825,00 |
| 08.04.2024 | 35,79 | 35,98 | 35,67 | 35,68 | -0,45% | 116.832,00 |
| 05.04.2024 | 35,73 | 36,10 | 35,65 | 35,84 | -0,86% | 130.608,00 |
| 04.04.2024 | 36,90 | 37,10 | 36,15 | 36,15 | -1,09% | 169.854,00 |
| 03.04.2024 | 36,50 | 36,76 | 36,31 | 36,55 | -0,19% | 203.568,00 |
| 02.04.2024 | 36,52 | 36,63 | 36,17 | 36,62 | 0,14% | 216.442,00 |
| 01.04.2024 | 36,96 | 36,96 | 36,27 | 36,57 | -1,14% | 152.389,00 |
| 28.03.2024 | 36,55 | 37,00 | 36,55 | 36,99 | 1,01% | 257.994,00 |
| 27.03.2024 | 36,23 | 36,98 | 36,17 | 36,62 | 1,50% | 239.828,00 |
| 26.03.2024 | 35,76 | 36,20 | 35,76 | 36,08 | 0,95% | 218.919,00 |
| 25.03.2024 | 35,37 | 35,79 | 35,37 | 35,74 | 1,33% | 111.400,00 |
| 22.03.2024 | 35,79 | 35,91 | 35,24 | 35,27 | -1,23% | 124.636,00 |
| 21.03.2024 | 35,77 | 35,92 | 35,51 | 35,71 | 0,42% | 154.228,00 |
| 20.03.2024 | 35,25 | 35,88 | 35,25 | 35,56 | 0,25% | 241.611,00 |
| 19.03.2024 | 35,24 | 35,69 | 35,24 | 35,47 | 0,88% | 315.744,00 |
| 18.03.2024 | 35,24 | 35,40 | 34,90 | 35,16 | -0,17% | 155.910,00 |
| 15.03.2024 | 34,56 | 35,30 | 34,56 | 35,22 | 1,56% | 423.248,00 |
| 14.03.2024 | 34,74 | 34,93 | 34,50 | 34,68 | -1,45% | 224.787,00 |
| 13.03.2024 | 35,45 | 35,59 | 35,02 | 35,19 | -0,93% | 184.614,00 |
| 12.03.2024 | 34,66 | 35,53 | 34,30 | 35,52 | 1,81% | 338.667,00 |
| 11.03.2024 | 34,84 | 35,29 | 34,83 | 34,89 | -0,63% | 193.155,00 |
| 08.03.2024 | 35,24 | 35,28 | 34,59 | 35,11 | -0,31% | 314.405,00 |
| 07.03.2024 | 35,50 | 35,59 | 34,93 | 35,22 | -0,48% | 244.355,00 |
| 06.03.2024 | 35,51 | 35,56 | 35,16 | 35,39 | 0,23% | 249.083,00 |
| 05.03.2024 | 35,51 | 35,70 | 35,22 | 35,31 | -0,81% | 199.308,00 |
| 04.03.2024 | 35,88 | 36,25 | 35,51 | 35,60 | -0,17% | 159.820,00 |
| 01.03.2024 | 36,22 | 36,29 | 35,48 | 35,66 | -1,46% | 156.685,00 |
| 29.02.2024 | 37,00 | 37,00 | 36,00 | 36,19 | -1,44% | 222.393,00 |
| 28.02.2024 | 36,29 | 37,07 | 36,29 | 36,72 | 0,44% | 205.437,00 |
| 27.02.2024 | 36,26 | 36,62 | 36,12 | 36,56 | 0,77% | 119.573,00 |
| 26.02.2024 | 36,62 | 36,78 | 36,00 | 36,28 | -1,33% | 210.391,00 |
| 23.02.2024 | 36,90 | 37,11 | 36,64 | 36,77 | 0,14% | 136.648,00 |
| 22.02.2024 | 36,42 | 36,84 | 36,18 | 36,72 | 0,25% | 230.909,00 |
| 21.02.2024 | 36,52 | 36,64 | 36,30 | 36,63 | 0,47% | 156.397,00 |
| 20.02.2024 | 36,56 | 37,25 | 36,39 | 36,46 | -1,00% | 160.468,00 |
| 16.02.2024 | 37,46 | 37,75 | 36,82 | 36,83 | -2,05% | 347.968,00 |
| 15.02.2024 | 37,18 | 37,97 | 37,12 | 37,60 | 1,27% | 185.614,00 |
| 14.02.2024 | 37,10 | 37,41 | 36,84 | 37,13 | 0,81% | 201.911,00 |
| 13.02.2024 | 37,43 | 37,53 | 36,42 | 36,83 | -2,36% | 282.994,00 |
| 12.02.2024 | 37,45 | 38,29 | 37,42 | 37,72 | 0,91% | 316.500,00 |
| 09.02.2024 | 36,96 | 37,44 | 36,34 | 37,38 | 0,95% | 193.199,00 |
| 08.02.2024 | 37,00 | 37,26 | 35,42 | 37,03 | 3,35% | 336.534,00 |
| 07.02.2024 | 35,52 | 35,86 | 35,35 | 35,83 | 0,67% | 221.179,00 |
| 06.02.2024 | 35,29 | 35,74 | 35,29 | 35,59 | 0,54% | 114.812,00 |
| 05.02.2024 | 35,74 | 35,82 | 35,21 | 35,40 | -2,18% | 186.446,00 |
| 02.02.2024 | 36,17 | 36,49 | 36,05 | 36,19 | -0,47% | 129.496,00 |
| 01.02.2024 | 36,60 | 36,60 | 35,72 | 36,36 | -1,28% | 205.687,00 |
| 31.01.2024 | 37,60 | 38,00 | 36,78 | 36,83 | -1,79% | 179.612,00 |
| 30.01.2024 | 36,98 | 37,55 | 36,68 | 37,50 | 0,86% | 151.459,00 |
| 29.01.2024 | 36,04 | 38,13 | 35,88 | 37,18 | 6,29% | 361.545,00 |
| 26.01.2024 | 35,42 | 35,45 | 34,86 | 34,98 | -0,79% | 113.889,00 |
| 25.01.2024 | 35,41 | 35,68 | 34,99 | 35,26 | 0,14% | 177.728,00 |
| 24.01.2024 | 35,00 | 35,38 | 34,87 | 35,21 | 1,35% | 161.998,00 |
| 23.01.2024 | 35,56 | 35,81 | 34,71 | 34,74 | -1,56% | 247.884,00 |
| 22.01.2024 | 34,23 | 35,33 | 34,15 | 35,29 | 3,73% | 296.555,00 |
| 19.01.2024 | 33,98 | 34,04 | 33,69 | 34,02 | 0,89% | 168.984,00 |
| 18.01.2024 | 33,26 | 33,76 | 33,06 | 33,72 | 1,05% | 148.794,00 |
| 17.01.2024 | 32,86 | 33,58 | 32,76 | 33,37 | 0,79% | 157.990,00 |
| 16.01.2024 | 33,40 | 33,61 | 33,01 | 33,11 | -0,96% | 165.050,00 |
| 12.01.2024 | 33,45 | 33,65 | 33,19 | 33,43 | 1,30% | 153.957,00 |
| 11.01.2024 | 32,76 | 33,02 | 32,49 | 33,00 | 0,36% | 151.961,00 |
| 10.01.2024 | 32,63 | 32,90 | 32,44 | 32,88 | 0,24% | 114.931,00 |
| 09.01.2024 | 33,45 | 33,45 | 32,56 | 32,80 | -2,84% | 154.148,00 |
| 08.01.2024 | 33,26 | 33,77 | 33,15 | 33,76 | 1,59% | 158.759,00 |
| 05.01.2024 | 33,30 | 33,78 | 33,16 | 33,23 | -0,15% | 129.195,00 |
| 04.01.2024 | 33,38 | 33,70 | 33,15 | 33,28 | 0,67% | 153.325,00 |
| 03.01.2024 | 33,76 | 33,91 | 33,06 | 33,06 | -1,61% | 167.053,00 |
| 02.01.2024 | 32,66 | 33,64 | 32,57 | 33,60 | 2,75% | 231.600,00 |
| 29.12.2023 | 32,63 | 32,84 | 32,43 | 32,70 | 0,28% | 155.242,00 |
| 28.12.2023 | 32,50 | 32,78 | 32,50 | 32,61 | 0,37% | 115.201,00 |
| 27.12.2023 | 32,90 | 32,90 | 32,20 | 32,49 | -0,85% | 111.691,00 |
| 26.12.2023 | 32,91 | 33,01 | 32,57 | 32,77 | 0,24% | 139.025,00 |
| 22.12.2023 | 32,78 | 33,03 | 32,16 | 32,69 | 0,49% | 201.719,00 |
| 21.12.2023 | 32,43 | 32,76 | 31,94 | 32,53 | 0,18% | 204.067,00 |
| 20.12.2023 | 32,51 | 33,21 | 32,30 | 32,47 | -0,22% | 265.587,00 |
| 19.12.2023 | 32,89 | 33,15 | 32,51 | 32,54 | -1,18% | 336.420,00 |
| 18.12.2023 | 32,66 | 33,00 | 32,36 | 32,93 | 1,29% | 208.414,00 |
| 15.12.2023 | 33,06 | 33,14 | 32,29 | 32,51 | -1,87% | 570.706,00 |
| 14.12.2023 | 34,26 | 34,30 | 33,09 | 33,13 | -1,92% | 208.786,00 |
| 13.12.2023 | 33,19 | 33,85 | 32,99 | 33,78 | 0,99% | 313.260,00 |
| 12.12.2023 | 33,41 | 33,68 | 33,16 | 33,45 | 0,33% | 221.236,00 |
| 11.12.2023 | 33,28 | 33,43 | 33,09 | 33,34 | 0,39% | 193.704,00 |
| 08.12.2023 | 33,34 | 33,54 | 33,10 | 33,21 | -0,18% | 156.568,00 |
| 07.12.2023 | 33,24 | 33,30 | 32,85 | 33,27 | 0,60% | 163.710,00 |
| 06.12.2023 | 33,52 | 33,94 | 33,03 | 33,07 | -1,17% | 157.970,00 |
| 05.12.2023 | 33,61 | 33,89 | 33,41 | 33,46 | -0,62% | 191.987,00 |
| 04.12.2023 | 33,23 | 33,80 | 32,97 | 33,67 | 0,90% | 192.282,00 |
| 01.12.2023 | 33,34 | 33,74 | 33,05 | 33,37 | -0,27% | 175.955,00 |