11,310$
0,89%
Echtzeit-Aktienkurs Horizon Technology Finance Corp
Bid:
Ask:
Aktienkurse zur Horizon Technology Finance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,81 | 11,94 | 11,80 | 11,81 | 0,17% | 224.135,00 |
| 02.05.2024 | 11,79 | 11,81 | 11,67 | 11,79 | 0,00% | 162.558,00 |
| 01.05.2024 | 11,41 | 11,86 | 11,40 | 11,79 | 2,97% | 408.185,00 |
| 30.04.2024 | 11,62 | 11,62 | 11,40 | 11,45 | -1,46% | 326.558,00 |
| 29.04.2024 | 11,66 | 11,74 | 11,58 | 11,62 | -0,17% | 237.240,00 |
| 26.04.2024 | 11,53 | 11,65 | 11,50 | 11,64 | 0,95% | 125.797,00 |
| 25.04.2024 | 11,57 | 11,60 | 11,50 | 11,53 | -0,69% | 140.186,00 |
| 24.04.2024 | 11,70 | 11,71 | 11,57 | 11,61 | -0,60% | 129.989,00 |
| 23.04.2024 | 11,44 | 11,69 | 11,44 | 11,68 | 2,19% | 228.566,00 |
| 22.04.2024 | 11,47 | 11,51 | 11,42 | 11,43 | -0,52% | 205.510,00 |
| 19.04.2024 | 11,33 | 11,50 | 11,30 | 11,49 | 1,06% | 294.324,00 |
| 18.04.2024 | 11,24 | 11,37 | 11,16 | 11,37 | 1,52% | 243.609,00 |
| 17.04.2024 | 11,16 | 11,25 | 11,11 | 11,20 | -0,44% | 207.470,00 |
| 16.04.2024 | 11,29 | 11,33 | 11,15 | 11,25 | 0,18% | 415.023,00 |
| 15.04.2024 | 11,27 | 11,35 | 11,19 | 11,23 | 0,18% | 350.558,00 |
| 12.04.2024 | 11,30 | 11,31 | 11,18 | 11,21 | -0,36% | 294.264,00 |
| 11.04.2024 | 11,35 | 11,35 | 11,25 | 11,25 | -0,44% | 138.827,00 |
| 10.04.2024 | 11,27 | 11,35 | 11,23 | 11,30 | -0,35% | 187.821,00 |
| 09.04.2024 | 11,34 | 11,37 | 11,30 | 11,34 | 0,18% | 186.703,00 |
| 08.04.2024 | 11,30 | 11,33 | 11,25 | 11,32 | 0,62% | 187.621,00 |
| 05.04.2024 | 11,22 | 11,29 | 11,13 | 11,25 | 0,00% | 200.632,00 |
| 04.04.2024 | 11,32 | 11,43 | 11,24 | 11,25 | -0,44% | 264.771,00 |
| 03.04.2024 | 11,24 | 11,39 | 11,20 | 11,30 | 0,71% | 210.732,00 |
| 02.04.2024 | 11,30 | 11,35 | 11,20 | 11,22 | -0,62% | 361.140,00 |
| 01.04.2024 | 11,48 | 11,48 | 11,29 | 11,29 | -0,70% | 271.599,00 |
| 28.03.2024 | 11,24 | 11,44 | 11,23 | 11,37 | 1,16% | 319.613,00 |
| 27.03.2024 | 11,16 | 11,25 | 11,16 | 11,24 | 0,45% | 292.679,00 |
| 26.03.2024 | 11,15 | 11,24 | 11,15 | 11,19 | 0,18% | 210.858,00 |
| 25.03.2024 | 11,22 | 11,27 | 11,16 | 11,17 | -0,36% | 320.233,00 |
| 22.03.2024 | 11,32 | 11,32 | 11,18 | 11,21 | -1,23% | 258.201,00 |
| 21.03.2024 | 11,26 | 11,36 | 11,20 | 11,35 | 1,16% | 315.799,00 |
| 20.03.2024 | 11,27 | 11,28 | 11,10 | 11,22 | -0,80% | 458.719,00 |
| 19.03.2024 | 11,35 | 11,35 | 11,20 | 11,31 | -0,35% | 366.887,00 |
| 18.03.2024 | 11,50 | 11,54 | 11,33 | 11,35 | -2,58% | 479.428,00 |
| 15.03.2024 | 11,63 | 11,68 | 11,46 | 11,65 | 1,04% | 495.480,00 |
| 14.03.2024 | 11,58 | 11,62 | 11,44 | 11,53 | -0,43% | 292.682,00 |
| 13.03.2024 | 11,68 | 11,79 | 11,57 | 11,58 | -0,94% | 442.940,00 |
| 12.03.2024 | 11,99 | 12,12 | 11,65 | 11,69 | -2,42% | 668.372,00 |
| 11.03.2024 | 11,81 | 12,03 | 11,73 | 11,98 | 1,87% | 495.319,00 |
| 08.03.2024 | 11,62 | 11,80 | 11,59 | 11,76 | 1,64% | 425.792,00 |
| 07.03.2024 | 11,79 | 11,79 | 11,56 | 11,57 | -1,20% | 449.633,00 |
| 06.03.2024 | 11,92 | 11,94 | 11,65 | 11,71 | -0,93% | 425.012,00 |
| 05.03.2024 | 11,98 | 11,99 | 11,80 | 11,82 | -0,92% | 247.907,00 |
| 04.03.2024 | 11,92 | 11,97 | 11,86 | 11,93 | 0,25% | 240.940,00 |
| 01.03.2024 | 11,90 | 11,94 | 11,62 | 11,90 | -0,34% | 391.063,00 |
| 29.02.2024 | 12,21 | 12,25 | 11,75 | 11,94 | -2,13% | 670.116,00 |
| 28.02.2024 | 12,92 | 12,92 | 12,07 | 12,20 | -6,87% | 938.907,00 |
| 27.02.2024 | 13,10 | 13,10 | 12,97 | 13,10 | 0,69% | 217.618,00 |
| 26.02.2024 | 13,03 | 13,12 | 12,98 | 13,01 | 0,15% | 140.764,00 |
| 23.02.2024 | 13,14 | 13,20 | 12,95 | 12,99 | -1,14% | 144.044,00 |
| 22.02.2024 | 13,19 | 13,29 | 13,11 | 13,14 | -0,30% | 145.924,00 |
| 21.02.2024 | 13,09 | 13,25 | 13,02 | 13,18 | 0,69% | 129.740,00 |
| 20.02.2024 | 13,06 | 13,15 | 13,06 | 13,09 | -0,53% | 131.253,00 |
| 16.02.2024 | 13,20 | 13,29 | 13,14 | 13,16 | -1,13% | 194.821,00 |
| 15.02.2024 | 13,21 | 13,38 | 13,15 | 13,31 | -0,37% | 184.394,00 |
| 14.02.2024 | 13,31 | 13,42 | 13,22 | 13,36 | 1,14% | 271.590,00 |
| 13.02.2024 | 13,20 | 13,32 | 13,01 | 13,21 | -0,60% | 176.003,00 |
| 12.02.2024 | 13,22 | 13,42 | 13,11 | 13,29 | 0,61% | 225.595,00 |
| 09.02.2024 | 13,09 | 13,23 | 13,01 | 13,21 | 0,92% | 140.119,00 |
| 08.02.2024 | 13,10 | 13,17 | 13,04 | 13,09 | 0,00% | 85.283,00 |
| 07.02.2024 | 13,10 | 13,14 | 13,05 | 13,09 | -0,46% | 131.649,00 |
| 06.02.2024 | 13,27 | 13,30 | 13,01 | 13,15 | -0,90% | 162.345,00 |
| 05.02.2024 | 13,31 | 13,35 | 13,15 | 13,27 | -0,82% | 123.395,00 |
| 02.02.2024 | 13,26 | 13,40 | 13,13 | 13,38 | 1,52% | 161.095,00 |
| 01.02.2024 | 13,05 | 13,20 | 12,87 | 13,18 | 1,15% | 192.699,00 |
| 31.01.2024 | 13,27 | 13,30 | 12,97 | 13,03 | -1,66% | 117.888,00 |
| 30.01.2024 | 13,23 | 13,36 | 13,20 | 13,25 | -0,08% | 128.087,00 |
| 29.01.2024 | 13,17 | 13,26 | 13,15 | 13,26 | 0,00% | 157.879,00 |
| 26.01.2024 | 13,24 | 13,35 | 13,20 | 13,26 | 0,08% | 116.231,00 |
| 25.01.2024 | 13,22 | 13,27 | 13,14 | 13,25 | 0,99% | 90.586,00 |
| 24.01.2024 | 13,38 | 13,38 | 13,05 | 13,12 | -1,06% | 186.695,00 |
| 23.01.2024 | 13,10 | 13,33 | 13,10 | 13,26 | 0,84% | 194.306,00 |
| 22.01.2024 | 12,80 | 13,19 | 12,80 | 13,15 | 3,06% | 314.444,00 |
| 19.01.2024 | 12,77 | 12,98 | 12,62 | 12,76 | 0,55% | 189.463,00 |
| 18.01.2024 | 12,89 | 12,97 | 12,60 | 12,69 | -1,09% | 210.681,00 |
| 17.01.2024 | 12,75 | 13,01 | 12,57 | 12,83 | -0,47% | 301.527,00 |
| 16.01.2024 | 13,68 | 13,71 | 12,76 | 12,89 | -5,43% | 764.472,00 |
| 12.01.2024 | 13,52 | 13,70 | 13,51 | 13,63 | 0,81% | 218.440,00 |
| 11.01.2024 | 13,44 | 13,58 | 13,22 | 13,52 | 0,75% | 184.359,00 |
| 10.01.2024 | 13,32 | 13,48 | 13,24 | 13,42 | 0,83% | 163.421,00 |
| 09.01.2024 | 13,43 | 13,58 | 13,25 | 13,31 | -2,06% | 243.096,00 |
| 08.01.2024 | 13,47 | 13,61 | 13,21 | 13,59 | -0,22% | 339.567,00 |
| 05.01.2024 | 13,58 | 13,73 | 13,55 | 13,62 | 0,07% | 219.273,00 |
| 04.01.2024 | 13,43 | 13,68 | 13,38 | 13,61 | 1,95% | 287.708,00 |
| 03.01.2024 | 13,25 | 13,41 | 13,22 | 13,35 | 0,60% | 168.692,00 |
| 02.01.2024 | 13,15 | 13,28 | 13,01 | 13,27 | 0,76% | 259.481,00 |
| 29.12.2023 | 13,44 | 13,45 | 13,13 | 13,17 | -2,01% | 307.631,00 |
| 28.12.2023 | 13,35 | 13,50 | 13,30 | 13,44 | 0,90% | 253.591,00 |
| 27.12.2023 | 13,18 | 13,38 | 13,18 | 13,32 | 0,76% | 173.808,00 |
| 26.12.2023 | 13,25 | 13,28 | 13,17 | 13,22 | -0,08% | 196.244,00 |
| 22.12.2023 | 13,10 | 13,28 | 13,09 | 13,23 | 0,76% | 188.492,00 |
| 21.12.2023 | 13,12 | 13,16 | 13,02 | 13,13 | 0,54% | 148.518,00 |
| 20.12.2023 | 13,10 | 13,17 | 13,02 | 13,06 | -0,23% | 167.642,00 |
| 19.12.2023 | 12,97 | 13,17 | 12,97 | 13,09 | 0,54% | 228.635,00 |
| 18.12.2023 | 13,05 | 13,22 | 12,92 | 13,02 | -0,46% | 283.902,00 |
| 15.12.2023 | 13,25 | 13,25 | 13,00 | 13,08 | -0,38% | 341.425,00 |
| 14.12.2023 | 13,13 | 13,19 | 13,05 | 13,13 | 0,92% | 214.359,00 |
| 13.12.2023 | 12,85 | 13,03 | 12,68 | 13,01 | 1,09% | 249.219,00 |
| 12.12.2023 | 12,85 | 12,92 | 12,80 | 12,87 | 0,47% | 151.820,00 |
| 11.12.2023 | 12,80 | 12,88 | 12,75 | 12,81 | -0,23% | 190.698,00 |