Holen Sie sich die Stockscreener-App
16.20
0.31%
-0.05
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Horizon Bancorp Inc In-Aktien (HBNC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-24 | $16.34 | $16.06 | $0.28 | 233,217.0 | -0.31% |
| 2025-09-23 | $16.49 | $16.11 | $0.385 | 250,841.0 | -0.12% |
| 2025-09-22 | $16.51 | $16.21 | $0.30 | 283,179.0 | -1.39% |
| 2025-09-19 | $16.84 | $16.45 | $0.385 | 635,779.0 | -2.02% |
| 2025-09-18 | $16.85 | $16.17 | $0.68 | 305,800.0 | +4.40% |
| 2025-09-17 | $16.62 | $16.03 | $0.59 | 326,547.0 | +0.00% |
| 2025-09-16 | $16.47 | $15.96 | $0.5141 | 450,262.0 | -0.74% |
| 2025-09-15 | $16.39 | $16.12 | $0.27 | 271,212.0 | +0.00% |
| 2025-09-12 | $16.49 | $16.11 | $0.38 | 200,446.0 | -1.10% |
| 2025-09-11 | $16.45 | $16.24 | $0.21 | 215,447.0 | +0.37% |
| 2025-09-10 | $16.55 | $16.32 | $0.225 | 160,420.0 | -0.37% |
| 2025-09-09 | $16.66 | $16.38 | $0.28 | 216,386.0 | -1.20% |
| 2025-09-08 | $16.70 | $16.06 | $0.64 | 175,129.0 | -0.12% |
| 2025-09-05 | $17.02 | $16.54 | $0.485 | 297,919.0 | -1.01% |
| 2025-09-04 | $16.82 | $16.49 | $0.33 | 219,896.0 | +1.08% |
| 2025-09-03 | $16.86 | $16.46 | $0.405 | 269,277.0 | -0.60% |
| 2025-09-02 | $16.93 | $16.60 | $0.33 | 401,631.0 | -0.71% |
| 2025-08-29 | $16.91 | $16.71 | $0.20 | 363,033.0 | -0.12% |
| 2025-08-28 | $16.91 | $16.47 | $0.44 | 477,155.0 | +1.69% |
| 2025-08-27 | $16.65 | $16.25 | $0.40 | 719,823.0 | +1.53% |
| 2025-08-26 | $16.51 | $15.71 | $0.80 | 1,587,017.0 | +4.41% |
Horizon Bancorp Inc In-Aktien (HBNC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Horizon Bancorp Inc In-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HBNC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Horizon Bancorp Inc In-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Horizon Bancorp Inc In-Aktien (HBNC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $17.02 | $15.96 | $1.06 | 5,146,605.0 | -3.91% |
| 2025-08 | $16.91 | $14.84 | $2.08 | 10,025,789.0 | +8.84% |
| 2025-07 | $16.49 | $15.24 | $1.25 | 4,422,197.0 | +0.72% |
| 2025-06 | $15.69 | $14.34 | $1.35 | 3,409,165.0 | +3.64% |
| 2025-05 | $15.98 | $14.48 | $1.50 | 2,807,218.0 | +1.09% |
| 2025-04 | $15.36 | $12.70 | $2.66 | 4,066,263.0 | -2.65% |
| 2025-03 | $17.24 | $14.91 | $2.33 | 3,518,757.0 | -11.50% |
| 2025-02 | $17.76 | $16.05 | $1.71 | 2,676,350.0 | +1.49% |
| 2025-01 | $17.34 | $14.79 | $2.55 | 3,391,389.0 | +4.22% |
Horizon Bancorp Inc In-Aktien (HBNC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.54 | $15.86 | $2.68 | 3,025,970.0 | -12.19% |
| 2024-11 | $19.18 | $15.71 | $3.47 | 3,770,939.0 | +14.17% |
| 2024-10 | $16.72 | $14.44 | $2.28 | 3,065,343.0 | +3.02% |
| 2024-09 | $16.64 | $14.91 | $1.73 | 3,166,631.0 | -2.93% |
| 2024-08 | $16.15 | $13.65 | $2.50 | 2,810,111.0 | +0.31% |
| 2024-07 | $16.62 | $11.87 | $4.75 | 4,439,724.0 | +29.10% |
| 2024-06 | $12.42 | $11.46 | $0.96 | 3,558,925.0 | +1.23% |
| 2024-05 | $12.96 | $11.51 | $1.45 | 2,456,706.0 | +6.45% |
| 2024-04 | $12.79 | $11.18 | $1.61 | 3,439,912.0 | -10.52% |
| 2024-03 | $12.93 | $11.61 | $1.32 | 3,205,961.0 | +6.56% |
| 2024-02 | $13.49 | $11.64 | $1.85 | 3,519,058.0 | -8.16% |
| 2024-01 | $14.53 | $12.67 | $1.86 | 3,081,151.0 | -8.39% |
Horizon Bancorp Inc In-Aktien (HBNC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.71 | $10.78 | $3.93 | 4,046,396.0 | +31.40% |
| 2023-11 | $11.35 | $9.35 | $2.00 | 2,762,903.0 | +14.75% |
| 2023-10 | $10.84 | $9.22 | $1.62 | 3,172,209.0 | -11.14% |
| 2023-09 | $11.55 | $10.22 | $1.33 | 3,543,752.0 | -4.56% |
| 2023-08 | $12.69 | $10.80 | $1.89 | 3,066,741.0 | -9.69% |
| 2023-07 | $12.99 | $9.59 | $3.40 | 4,368,191.0 | +19.02% |
| 2023-06 | $11.22 | $8.79 | $2.43 | 6,521,630.0 | +17.10% |
| 2023-05 | $10.66 | $7.69 | $2.97 | 6,895,586.0 | -15.57% |
| 2023-04 | $11.35 | $9.98 | $1.37 | 5,888,973.0 | -4.79% |
| 2023-03 | $15.27 | $10.15 | $5.12 | 9,996,740.0 | -27.33% |
| 2023-02 | $16.43 | $14.95 | $1.48 | 2,888,986.0 | -2.69% |
| 2023-01 | $15.94 | $14.45 | $1.49 | 2,968,469.0 | +3.71% |
0.22%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):