Horizon Technology Finance Corporation HRZN
NASDAQ · Vereinigte Staaten · Sonstiges
$4,63+0,00 (+0,11 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,62 | 0,00 % | $4,66 | $4,67 | $4,61 | 40,75K |
| 2026-10-01 | $4,62 | +0,65 % | $4,57 | $4,65 | $4,56 | 406,40K |
| 2026-09-30 | $4,59 | -0,86 % | $4,64 | $4,68 | $4,58 | 260,80K |
| 2026-09-29 | $4,63 | +1,98 % | $4,54 | $4,66 | $4,54 | 212,40K |
| 2026-09-28 | $4,54 | -1,94 % | $4,56 | $4,59 | $4,50 | 273,60K |
| 2026-09-25 | $4,63 | +0,87 % | $4,65 | $4,65 | $4,54 | 275,20K |
| 2026-09-24 | $4,59 | -0,43 % | $4,63 | $4,63 | $4,56 | 356,80K |
| 2026-09-23 | $4,61 | -0,86 % | $4,65 | $4,66 | $4,60 | 294,90K |
| 2026-09-22 | $4,65 | -0,21 % | $4,67 | $4,69 | $4,62 | 228,50K |
| 2026-09-21 | $4,66 | -0,21 % | $4,67 | $4,69 | $4,62 | 193,60K |
| 2026-09-18 | $4,67 | -1,06 % | $4,65 | $4,71 | $4,60 | 312,80K |
| 2026-09-17 | $4,72 | +4,19 % | $4,58 | $4,74 | $4,57 | 367,50K |
| 2026-09-16 | $4,53 | -3,41 % | $4,62 | $4,73 | $4,51 | 754,60K |
| 2026-09-15 | $4,69 | -4,29 % | $4,92 | $4,92 | $4,68 | 846,00K |
| 2026-09-14 | $4,90 | 0,00 % | $4,91 | $4,97 | $4,87 | 962,50K |
| 2026-09-11 | $4,90 | +1,03 % | $4,89 | $4,93 | $4,85 | 792,00K |
| 2026-09-10 | $4,85 | +1,25 % | $4,77 | $4,86 | $4,76 | 558,70K |
| 2026-09-09 | $4,79 | -1,44 % | $4,80 | $4,89 | $4,77 | 565,60K |
| 2026-09-08 | $4,86 | +0,41 % | $4,85 | $4,92 | $4,83 | 690,50K |
| 2026-09-04 | $4,84 | -0,41 % | $4,85 | $4,92 | $4,79 | 858,60K |
| 2026-09-03 | $4,86 | +1,25 % | $4,83 | $4,89 | $4,75 | 757,60K |
| 2026-09-02 | $4,80 | +6,43 % | $4,54 | $4,81 | $4,51 | 892,00K |
| 2026-09-01 | $4,51 | -3,22 % | $4,66 | $4,71 | $4,50 | 867,20K |
| 2026-08-31 | $4,66 | -0,85 % | $4,70 | $4,80 | $4,65 | 962,60K |
| 2026-08-28 | $4,70 | -2,49 % | $4,81 | $4,84 | $4,69 | 1,08M |
| 2026-08-27 | $4,82 | +0,63 % | $4,86 | $5,00 | $4,79 | 1,25M |
| 2026-08-26 | $4,79 | +0,42 % | $4,78 | $4,82 | $4,74 | 340,20K |
| 2026-08-25 | $4,77 | -1,85 % | $4,87 | $4,88 | $4,76 | 403,00K |
| 2026-08-24 | $4,86 | +0,83 % | $4,82 | $4,89 | $4,75 | 460,30K |
| 2026-08-21 | $4,82 | -2,03 % | $4,94 | $4,94 | $4,71 | 684,70K |
| 2026-08-20 | $4,92 | -3,15 % | $5,05 | $5,10 | $4,87 | 643,70K |
| 2026-08-19 | $5,08 | +0,59 % | $5,04 | $5,11 | $5,04 | 559,50K |
| 2026-08-18 | $5,05 | +1,00 % | $4,98 | $5,10 | $4,95 | 954,90K |
| 2026-08-17 | $5,00 | -0,20 % | $4,89 | $5,00 | $4,87 | 955,30K |
| 2026-08-14 | $5,01 | -1,96 % | $5,10 | $5,14 | $5,00 | 1,10M |
| 2026-08-13 | $5,11 | +2,82 % | $4,98 | $5,12 | $4,98 | 940,10K |
| 2026-08-12 | $4,97 | +1,64 % | $4,89 | $4,99 | $4,89 | 670,90K |
| 2026-08-11 | $4,89 | +2,95 % | $4,72 | $4,91 | $4,72 | 838,70K |
| 2026-08-10 | $4,75 | +2,37 % | $4,61 | $4,75 | $4,61 | 978,90K |
| 2026-08-07 | $4,64 | +1,31 % | $4,59 | $4,71 | $4,57 | 566,50K |
| 2026-08-06 | $4,58 | +4,57 % | $4,43 | $4,68 | $4,42 | 800,60K |
| 2026-08-05 | $4,38 | -3,74 % | $4,26 | $4,42 | $4,15 | 1,17M |
| 2026-08-04 | $4,55 | +0,89 % | $4,51 | $4,57 | $4,50 | 446,50K |
| 2026-08-03 | $4,51 | +4,40 % | $4,35 | $4,52 | $4,33 | 423,50K |
| 2026-07-31 | $4,32 | -1,82 % | $4,42 | $4,46 | $4,31 | 513,10K |
| 2026-07-30 | $4,40 | +2,09 % | $4,31 | $4,42 | $4,31 | 478,00K |
| 2026-07-29 | $4,31 | -0,23 % | $4,28 | $4,37 | $4,24 | 459,50K |
| 2026-07-28 | $4,32 | +0,23 % | $4,30 | $4,34 | $4,23 | 460,10K |
| 2026-07-27 | $4,31 | 0,00 % | $4,32 | $4,36 | $4,25 | 721,90K |
| 2026-07-24 | $4,31 | -2,27 % | $4,45 | $4,48 | $4,30 | 392,50K |
| 2026-07-23 | $4,41 | -2,00 % | $4,50 | $4,52 | $4,36 | 466,60K |
| 2026-07-22 | $4,50 | -1,32 % | $4,57 | $4,61 | $4,43 | 568,10K |
| 2026-07-21 | $4,56 | -0,65 % | $4,60 | $4,69 | $4,55 | 352,00K |
| 2026-07-20 | $4,59 | -1,50 % | $4,62 | $4,65 | $4,43 | 689,10K |
| 2026-07-17 | $4,66 | -0,85 % | $4,68 | $4,75 | $4,63 | 417,90K |
| 2026-07-16 | $4,70 | -0,63 % | $4,66 | $4,76 | $4,61 | 782,10K |
| 2026-07-15 | $4,73 | +0,42 % | $4,78 | $4,84 | $4,70 | 1,18M |
| 2026-07-14 | $4,71 | +1,07 % | $4,69 | $4,75 | $4,67 | 642,00K |
| 2026-07-13 | $4,66 | +0,22 % | $4,69 | $4,72 | $4,64 | 611,10K |
| 2026-07-10 | $4,65 | +0,43 % | $4,63 | $4,72 | $4,62 | 377,00K |
| 2026-07-09 | $4,63 | -0,43 % | $4,64 | $4,70 | $4,58 | 490,30K |
| 2026-07-08 | $4,65 | +0,22 % | $4,60 | $4,66 | $4,56 | 334,00K |
| 2026-07-07 | $4,64 | 0,00 % | $4,62 | $4,71 | $4,60 | 1,25M |
| 2026-07-06 | $4,64 | -1,69 % | $4,72 | $4,75 | $4,64 | 591,70K |
| 2026-07-02 | $4,72 | -0,21 % | $4,76 | $4,80 | $4,68 | 381,20K |
| 2026-07-01 | $4,73 | 0,00 % | $4,72 | $4,79 | $4,70 | 515,20K |
| 2026-06-30 | $4,73 | +1,50 % | $4,67 | $4,76 | $4,65 | 589,00K |
| 2026-06-29 | $4,66 | +5,67 % | $4,54 | $4,66 | $4,52 | 712,70K |
| 2026-06-26 | $4,41 | 0,00 % | $4,41 | $4,45 | $4,38 | 364,10K |
| 2026-06-25 | $4,41 | +3,52 % | $4,29 | $4,43 | $4,29 | 494,60K |
| 2026-06-24 | $4,26 | -0,93 % | $4,32 | $4,35 | $4,20 | 734,80K |
| 2026-06-23 | $4,30 | +3,37 % | $4,12 | $4,32 | $4,12 | 635,90K |
| 2026-06-22 | $4,16 | -1,42 % | $4,20 | $4,34 | $4,16 | 682,90K |
| 2026-06-18 | $4,22 | +1,93 % | $4,15 | $4,24 | $4,14 | 589,30K |
| 2026-06-17 | $4,14 | -5,26 % | $4,28 | $4,35 | $4,10 | 1,16M |
| 2026-06-16 | $4,37 | -2,67 % | $4,51 | $4,60 | $4,35 | 1,38M |
| 2026-06-15 | $4,49 | +2,98 % | $4,42 | $4,56 | $4,41 | 862,10K |
| 2026-06-12 | $4,36 | -4,60 % | $4,60 | $4,60 | $4,36 | 909,50K |
| 2026-06-11 | $4,57 | +2,93 % | $4,50 | $4,70 | $4,47 | 1,00M |
| 2026-06-10 | $4,44 | +3,02 % | $4,30 | $4,47 | $4,25 | 669,40K |
| 2026-06-09 | $4,31 | -3,79 % | $4,47 | $4,49 | $4,28 | 1,21M |
| 2026-06-08 | $4,48 | -2,61 % | $4,62 | $4,71 | $4,48 | 920,50K |
| 2026-06-05 | $4,60 | -1,08 % | $4,59 | $4,67 | $4,54 | 986,20K |
| 2026-06-04 | $4,65 | +4,97 % | $4,42 | $4,66 | $4,40 | 799,30K |
| 2026-06-03 | $4,43 | -4,11 % | $4,58 | $4,58 | $4,39 | 784,40K |
| 2026-06-02 | $4,62 | +1,32 % | $4,56 | $4,68 | $4,55 | 968,80K |
| 2026-06-01 | $4,56 | +3,87 % | $4,38 | $4,58 | $4,34 | 1,12M |
| 2026-05-29 | $4,39 | +4,77 % | $4,21 | $4,44 | $4,19 | 1,36M |
| 2026-05-28 | $4,19 | +2,70 % | $4,06 | $4,28 | $4,06 | 831,80K |
| 2026-05-27 | $4,08 | +0,25 % | $4,07 | $4,13 | $4,06 | 454,80K |