11,650$
-1,69%
Echtzeit-Aktienkurs Horizon Bancorp Inc.
Bid:
Ask:
Aktienkurse zur Horizon Bancorp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,74 | 11,94 | 11,60 | 11,66 | -1,60% | 123.327,00 |
| 25.04.2024 | 12,49 | 12,49 | 11,36 | 11,85 | -2,71% | 282.552,00 |
| 24.04.2024 | 12,11 | 12,21 | 11,83 | 12,18 | -0,65% | 155.394,00 |
| 23.04.2024 | 12,00 | 12,40 | 12,00 | 12,26 | 1,66% | 147.543,00 |
| 22.04.2024 | 11,82 | 12,11 | 11,82 | 12,06 | 1,86% | 98.642,00 |
| 19.04.2024 | 11,36 | 11,92 | 11,36 | 11,84 | 3,59% | 232.551,00 |
| 18.04.2024 | 11,30 | 11,51 | 11,30 | 11,43 | 1,24% | 105.671,00 |
| 17.04.2024 | 11,50 | 11,62 | 11,29 | 11,29 | -0,79% | 95.191,00 |
| 16.04.2024 | 11,29 | 11,43 | 11,18 | 11,38 | -0,26% | 97.738,00 |
| 15.04.2024 | 11,53 | 11,72 | 11,35 | 11,41 | -1,21% | 108.752,00 |
| 12.04.2024 | 11,40 | 11,56 | 11,40 | 11,55 | 0,70% | 118.812,00 |
| 11.04.2024 | 11,50 | 11,55 | 11,28 | 11,47 | 0,84% | 140.150,00 |
| 10.04.2024 | 11,75 | 11,86 | 11,22 | 11,38 | -6,07% | 203.702,00 |
| 09.04.2024 | 12,09 | 12,17 | 12,03 | 12,11 | 0,75% | 107.534,00 |
| 08.04.2024 | 11,98 | 12,08 | 11,97 | 12,02 | 1,09% | 61.619,00 |
| 05.04.2024 | 11,89 | 11,97 | 11,78 | 11,89 | -0,17% | 165.234,00 |
| 04.04.2024 | 12,23 | 12,38 | 11,89 | 11,91 | -2,62% | 167.678,00 |
| 03.04.2024 | 12,07 | 12,32 | 11,97 | 12,23 | 0,91% | 177.288,00 |
| 02.04.2024 | 12,18 | 12,32 | 12,07 | 12,12 | -2,49% | 124.977,00 |
| 01.04.2024 | 12,79 | 12,79 | 12,38 | 12,43 | -3,12% | 116.006,00 |
| 28.03.2024 | 12,71 | 12,93 | 12,63 | 12,83 | 1,02% | 155.157,00 |
| 27.03.2024 | 12,21 | 12,72 | 12,21 | 12,70 | 4,74% | 117.760,00 |
| 26.03.2024 | 12,40 | 12,41 | 12,07 | 12,13 | -1,50% | 79.685,00 |
| 25.03.2024 | 12,35 | 12,49 | 12,27 | 12,31 | 0,16% | 97.004,00 |
| 22.03.2024 | 12,68 | 12,68 | 12,28 | 12,29 | -2,77% | 122.769,00 |
| 21.03.2024 | 12,37 | 12,72 | 12,37 | 12,64 | 2,43% | 147.299,00 |
| 20.03.2024 | 11,80 | 12,54 | 11,80 | 12,34 | 3,87% | 134.793,00 |
| 19.03.2024 | 11,61 | 11,92 | 11,61 | 11,88 | 1,11% | 141.872,00 |
| 18.03.2024 | 11,80 | 12,09 | 11,65 | 11,75 | -0,84% | 184.020,00 |
| 15.03.2024 | 11,83 | 12,15 | 11,83 | 11,85 | -0,08% | 474.783,00 |
| 14.03.2024 | 12,21 | 12,26 | 11,78 | 11,86 | -2,95% | 157.218,00 |
| 13.03.2024 | 12,22 | 12,40 | 12,12 | 12,22 | -0,16% | 275.583,00 |
| 12.03.2024 | 12,52 | 12,56 | 12,21 | 12,24 | -2,31% | 81.255,00 |
| 11.03.2024 | 12,44 | 12,59 | 12,36 | 12,53 | 0,16% | 80.145,00 |
| 08.03.2024 | 12,70 | 12,72 | 12,47 | 12,51 | 0,24% | 100.599,00 |
| 07.03.2024 | 12,65 | 12,84 | 12,40 | 12,48 | 0,16% | 115.452,00 |
| 06.03.2024 | 12,28 | 12,63 | 12,06 | 12,46 | 1,22% | 161.440,00 |
| 05.03.2024 | 11,95 | 12,47 | 11,95 | 12,31 | 2,58% | 88.491,00 |
| 04.03.2024 | 11,98 | 12,22 | 11,96 | 12,00 | 0,17% | 89.488,00 |
| 01.03.2024 | 11,93 | 12,02 | 11,62 | 11,98 | -0,50% | 118.764,00 |
| 29.02.2024 | 12,20 | 12,32 | 11,96 | 12,04 | 1,43% | 147.246,00 |
| 28.02.2024 | 11,68 | 11,96 | 11,64 | 11,87 | 0,68% | 133.187,00 |
| 27.02.2024 | 11,97 | 12,06 | 11,72 | 11,79 | -0,08% | 95.080,00 |
| 26.02.2024 | 12,00 | 12,16 | 11,77 | 11,80 | -2,48% | 124.131,00 |
| 23.02.2024 | 12,07 | 12,25 | 11,86 | 12,10 | 0,33% | 184.387,00 |
| 22.02.2024 | 12,28 | 12,40 | 11,98 | 12,06 | -2,19% | 181.529,00 |
| 21.02.2024 | 12,37 | 12,39 | 12,12 | 12,33 | -0,88% | 143.308,00 |
| 20.02.2024 | 12,50 | 12,67 | 12,37 | 12,44 | -2,20% | 139.115,00 |
| 16.02.2024 | 12,56 | 12,82 | 12,44 | 12,72 | -0,31% | 172.776,00 |
| 15.02.2024 | 12,34 | 12,85 | 12,33 | 12,76 | 4,76% | 102.978,00 |
| 14.02.2024 | 12,15 | 12,24 | 11,95 | 12,18 | 2,18% | 145.197,00 |
| 13.02.2024 | 12,29 | 12,34 | 11,80 | 11,92 | -7,09% | 222.654,00 |
| 12.02.2024 | 12,49 | 13,00 | 12,49 | 12,83 | 2,48% | 131.318,00 |
| 09.02.2024 | 12,24 | 12,56 | 12,10 | 12,52 | 2,54% | 125.651,00 |
| 08.02.2024 | 12,04 | 12,23 | 11,99 | 12,21 | 0,87% | 118.223,00 |
| 07.02.2024 | 12,27 | 12,30 | 11,73 | 12,11 | -0,78% | 182.168,00 |
| 06.02.2024 | 12,59 | 12,79 | 12,12 | 12,20 | -3,56% | 152.174,00 |
| 05.02.2024 | 12,49 | 12,84 | 12,29 | 12,65 | -0,39% | 244.140,00 |
| 02.02.2024 | 12,46 | 12,78 | 12,41 | 12,70 | -0,78% | 198.055,00 |
| 01.02.2024 | 13,24 | 13,50 | 12,57 | 12,80 | -2,36% | 328.985,00 |
| 31.01.2024 | 13,36 | 13,83 | 13,11 | 13,11 | -5,00% | 185.956,00 |
| 30.01.2024 | 13,82 | 14,10 | 13,74 | 13,80 | -1,00% | 147.161,00 |
| 29.01.2024 | 13,87 | 14,01 | 13,67 | 13,94 | 1,38% | 179.324,00 |
| 26.01.2024 | 13,81 | 13,96 | 13,48 | 13,75 | 0,51% | 116.928,00 |
| 25.01.2024 | 14,15 | 14,37 | 13,42 | 13,68 | -3,53% | 202.092,00 |
| 24.01.2024 | 14,20 | 14,46 | 14,05 | 14,18 | 1,36% | 140.895,00 |
| 23.01.2024 | 14,16 | 14,32 | 13,95 | 13,99 | -0,36% | 143.965,00 |
| 22.01.2024 | 13,66 | 14,04 | 13,63 | 14,04 | 4,23% | 125.054,00 |
| 19.01.2024 | 13,22 | 13,53 | 13,10 | 13,47 | 2,67% | 196.582,00 |
| 18.01.2024 | 13,09 | 13,35 | 12,95 | 13,12 | 1,16% | 146.492,00 |
| 17.01.2024 | 12,67 | 13,18 | 12,67 | 12,97 | 0,23% | 121.621,00 |
| 16.01.2024 | 12,93 | 13,80 | 12,87 | 12,94 | -2,04% | 134.930,00 |
| 12.01.2024 | 13,46 | 13,79 | 13,04 | 13,21 | -0,60% | 79.373,00 |
| 11.01.2024 | 13,39 | 13,46 | 13,06 | 13,29 | -1,99% | 121.903,00 |
| 10.01.2024 | 13,57 | 13,59 | 13,39 | 13,56 | -0,22% | 82.560,00 |
| 09.01.2024 | 13,69 | 13,70 | 13,54 | 13,59 | -2,30% | 136.026,00 |
| 08.01.2024 | 13,95 | 14,03 | 13,76 | 13,91 | -1,14% | 76.488,00 |
| 05.01.2024 | 13,69 | 14,15 | 13,69 | 14,07 | 1,88% | 218.408,00 |
| 04.01.2024 | 13,82 | 14,12 | 13,79 | 13,81 | -1,57% | 149.023,00 |
| 03.01.2024 | 14,47 | 14,47 | 13,96 | 14,03 | -2,70% | 108.543,00 |
| 02.01.2024 | 14,14 | 14,53 | 14,13 | 14,42 | 0,77% | 84.578,00 |
| 29.12.2023 | 14,51 | 14,71 | 14,28 | 14,31 | -1,85% | 137.551,00 |
| 28.12.2023 | 14,46 | 14,66 | 14,23 | 14,58 | 0,00% | 95.961,00 |
| 27.12.2023 | 14,60 | 14,64 | 13,86 | 14,58 | -0,48% | 99.775,00 |
| 26.12.2023 | 14,32 | 14,68 | 14,08 | 14,65 | 3,24% | 114.694,00 |
| 22.12.2023 | 14,22 | 14,31 | 14,10 | 14,19 | 1,07% | 159.073,00 |
| 21.12.2023 | 13,97 | 14,06 | 13,83 | 14,04 | 1,52% | 165.698,00 |
| 20.12.2023 | 13,85 | 14,37 | 13,66 | 13,83 | -1,00% | 116.243,00 |
| 19.12.2023 | 13,77 | 14,08 | 13,74 | 13,97 | 2,27% | 164.816,00 |
| 18.12.2023 | 13,88 | 13,92 | 13,60 | 13,66 | -1,23% | 99.368,00 |
| 15.12.2023 | 14,21 | 14,46 | 13,76 | 13,83 | -2,47% | 607.996,00 |
| 14.12.2023 | 14,03 | 14,70 | 13,92 | 14,18 | 2,68% | 232.731,00 |
| 13.12.2023 | 12,41 | 13,84 | 12,10 | 13,81 | 15,08% | 437.352,00 |
| 12.12.2023 | 12,20 | 12,20 | 11,90 | 12,00 | -1,23% | 315.539,00 |
| 11.12.2023 | 12,21 | 12,31 | 12,10 | 12,15 | -0,82% | 104.904,00 |
| 08.12.2023 | 12,04 | 12,40 | 11,76 | 12,25 | 1,58% | 120.786,00 |
| 07.12.2023 | 11,70 | 12,06 | 11,52 | 12,06 | 3,34% | 58.618,00 |
| 06.12.2023 | 11,71 | 12,13 | 11,60 | 11,67 | 0,78% | 101.186,00 |
| 05.12.2023 | 11,82 | 11,89 | 11,55 | 11,58 | -2,12% | 115.021,00 |
| 04.12.2023 | 11,59 | 11,98 | 11,59 | 11,83 | 1,47% | 148.952,00 |