9,840$
-0,20%
Echtzeit-Aktienkurs Hennessy Advisors
Bid:
Ask:
Aktienkurse zur Hennessy Advisors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 9,99 | 10,02 | 9,84 | 9,84 | -0,20% | 5.013,00 |
| 09.03.2026 | 10,09 | 10,09 | 9,84 | 9,86 | -2,38% | 4.809,00 |
| 06.03.2026 | 10,10 | 10,17 | 9,95 | 10,10 | -0,69% | 6.464,00 |
| 05.03.2026 | 10,13 | 10,30 | 10,13 | 10,17 | 1,09% | 7.247,00 |
| 04.03.2026 | 10,05 | 10,15 | 9,90 | 10,06 | -0,89% | 12.484,00 |
| 03.03.2026 | 9,85 | 10,15 | 9,85 | 10,15 | 0,36% | 8.467,00 |
| 02.03.2026 | 10,05 | 10,17 | 9,82 | 10,11 | 1,05% | 14.674,00 |
| 27.02.2026 | 9,91 | 10,11 | 9,89 | 10,01 | -0,24% | 8.289,00 |
| 26.02.2026 | 9,77 | 10,15 | 9,77 | 10,03 | 1,55% | 13.384,00 |
| 25.02.2026 | 9,88 | 9,90 | 9,85 | 9,88 | -0,30% | 1.418,00 |
| 24.02.2026 | 9,91 | 9,97 | 9,90 | 9,91 | -0,40% | 3.357,00 |
| 20.02.2026 | 9,95 | 10,16 | 9,92 | 9,95 | 0,00% | 7.765,00 |
| 19.02.2026 | 9,90 | 10,05 | 9,87 | 9,95 | -1,00% | 1.458,00 |
| 18.02.2026 | 10,07 | 10,14 | 9,88 | 10,05 | -1,52% | 10.814,00 |
| 17.02.2026 | 10,09 | 10,23 | 9,93 | 10,21 | 1,44% | 9.695,00 |
| 13.02.2026 | 10,04 | 10,23 | 10,00 | 10,06 | 0,60% | 10.936,00 |
| 12.02.2026 | 10,09 | 10,27 | 9,72 | 10,00 | -0,35% | 30.723,00 |
| 11.02.2026 | 10,14 | 10,17 | 9,92 | 10,04 | -0,74% | 8.563,00 |
| 10.02.2026 | 10,34 | 10,34 | 10,11 | 10,11 | 0,10% | 2.462,00 |
| 09.02.2026 | 9,80 | 10,25 | 9,60 | 10,10 | 2,23% | 24.878,00 |
| 06.02.2026 | 9,91 | 10,03 | 9,82 | 9,88 | 1,86% | 5.980,00 |
| 05.02.2026 | 10,09 | 10,20 | 9,70 | 9,70 | -4,06% | 30.980,00 |
| 04.02.2026 | 10,04 | 10,20 | 9,93 | 10,11 | 0,65% | 21.412,00 |
| 03.02.2026 | 10,08 | 10,13 | 9,75 | 10,05 | -0,79% | 34.797,00 |
| 02.02.2026 | 10,23 | 10,24 | 9,67 | 10,13 | -1,03% | 56.736,00 |
| 30.01.2026 | 10,18 | 10,34 | 9,90 | 10,23 | -1,40% | 28.957,00 |
| 29.01.2026 | 10,32 | 10,40 | 10,21 | 10,38 | 0,05% | 33.285,00 |
| 28.01.2026 | 10,79 | 10,83 | 10,34 | 10,37 | -1,80% | 28.454,00 |
| 27.01.2026 | 10,87 | 10,87 | 10,44 | 10,56 | -1,77% | 3.403,00 |
| 26.01.2026 | 10,69 | 10,87 | 10,58 | 10,75 | 1,99% | 8.942,00 |
| 22.01.2026 | 10,35 | 10,54 | 10,35 | 10,54 | 0,96% | 10.641,00 |
| 21.01.2026 | 10,32 | 10,48 | 10,30 | 10,44 | 2,86% | 8.231,00 |
| 20.01.2026 | 10,21 | 10,29 | 10,01 | 10,15 | -0,68% | 21.211,00 |
| 16.01.2026 | 10,30 | 10,36 | 10,22 | 10,22 | -1,35% | 4.842,00 |
| 15.01.2026 | 10,28 | 10,48 | 10,25 | 10,36 | 0,73% | 14.596,00 |
| 14.01.2026 | 9,81 | 10,29 | 9,75 | 10,29 | 5,92% | 28.914,00 |
| 13.01.2026 | 9,85 | 9,85 | 9,61 | 9,71 | 0,10% | 11.201,00 |
| 12.01.2026 | 9,80 | 9,92 | 9,69 | 9,70 | -2,17% | 7.713,00 |
| 09.01.2026 | 10,09 | 10,09 | 9,60 | 9,92 | -0,35% | 51.971,00 |
| 08.01.2026 | 9,81 | 9,95 | 9,70 | 9,95 | 1,74% | 3.157,00 |
| 07.01.2026 | 9,69 | 9,80 | 9,63 | 9,78 | 0,10% | 15.317,00 |
| 06.01.2026 | 9,73 | 9,77 | 9,60 | 9,77 | 1,77% | 30.085,00 |
| 05.01.2026 | 9,77 | 10,05 | 9,42 | 9,60 | -0,41% | 75.463,00 |
| 02.01.2026 | 9,60 | 9,69 | 9,45 | 9,64 | 0,42% | 2.762,00 |
| 31.12.2025 | 9,37 | 9,70 | 9,30 | 9,60 | 2,45% | 41.038,00 |
| 30.12.2025 | 9,35 | 9,73 | 9,35 | 9,37 | -0,37% | 23.826,00 |
| 29.12.2025 | 9,40 | 9,84 | 9,35 | 9,41 | -0,58% | 33.998,00 |
| 26.12.2025 | 9,36 | 9,79 | 9,26 | 9,46 | 1,28% | 100.343,00 |
| 24.12.2025 | 9,55 | 9,72 | 9,21 | 9,34 | -1,16% | 47.120,00 |
| 23.12.2025 | 9,59 | 9,59 | 9,35 | 9,45 | 0,21% | 5.685,00 |
| 22.12.2025 | 9,39 | 9,48 | 9,34 | 9,43 | 2,50% | 7.121,00 |
| 19.12.2025 | 9,68 | 9,68 | 9,20 | 9,20 | -3,77% | 19.774,00 |
| 18.12.2025 | 9,50 | 9,80 | 9,37 | 9,56 | 0,63% | 17.352,00 |
| 17.12.2025 | 9,54 | 9,75 | 9,50 | 9,50 | 1,06% | 6.650,00 |
| 16.12.2025 | 9,46 | 9,65 | 9,36 | 9,40 | 0,43% | 9.152,00 |
| 15.12.2025 | 9,96 | 10,08 | 9,35 | 9,36 | -5,93% | 35.023,00 |
| 12.12.2025 | 10,20 | 10,20 | 9,95 | 9,95 | -1,78% | 17.755,00 |
| 11.12.2025 | 9,90 | 10,17 | 9,87 | 10,13 | -0,69% | 47.177,00 |
| 10.12.2025 | 10,08 | 10,30 | 9,91 | 10,20 | 1,29% | 7.260,00 |
| 09.12.2025 | 10,00 | 10,10 | 9,90 | 10,07 | -0,05% | 5.068,00 |
| 08.12.2025 | 9,84 | 10,20 | 9,84 | 10,08 | 0,75% | 5.361,00 |
| 05.12.2025 | 10,38 | 10,42 | 10,00 | 10,00 | -3,64% | 8.351,00 |
| 04.12.2025 | 9,81 | 10,38 | 9,33 | 10,38 | 2,05% | 55.142,00 |
| 03.12.2025 | 10,34 | 10,34 | 10,17 | 10,17 | 0,10% | 2.891,00 |
| 02.12.2025 | 10,31 | 10,31 | 9,84 | 10,16 | 0,15% | 3.547,00 |
| 01.12.2025 | 10,02 | 10,30 | 9,87 | 10,15 | 0,30% | 4.931,00 |
| 28.11.2025 | 10,30 | 10,30 | 10,12 | 10,12 | -2,55% | 841,00 |
| 26.11.2025 | 10,10 | 10,39 | 9,92 | 10,38 | 2,77% | 18.184,00 |
| 25.11.2025 | 10,10 | 10,10 | 9,99 | 10,10 | 1,30% | 2.912,00 |
| 24.11.2025 | 10,01 | 10,05 | 9,92 | 9,97 | -1,58% | 4.785,00 |
| 20.11.2025 | 10,09 | 10,15 | 9,94 | 10,13 | 0,80% | 2.746,00 |
| 19.11.2025 | 9,96 | 10,09 | 9,92 | 10,05 | 0,10% | 4.041,00 |
| 18.11.2025 | 9,85 | 10,18 | 9,82 | 10,04 | 0,40% | 16.578,00 |
| 17.11.2025 | 9,86 | 10,07 | 9,86 | 10,00 | 0,14% | 7.915,00 |
| 13.11.2025 | 9,97 | 10,00 | 9,93 | 9,99 | -0,83% | 1.688,00 |
| 12.11.2025 | 9,97 | 10,08 | 9,88 | 10,07 | -0,15% | 5.204,00 |
| 11.11.2025 | 10,03 | 10,17 | 10,03 | 10,09 | -0,35% | 5.735,00 |
| 10.11.2025 | 9,83 | 10,21 | 9,83 | 10,12 | 1,71% | 14.044,00 |
| 07.11.2025 | 9,72 | 9,96 | 9,70 | 9,95 | 1,53% | 3.659,00 |
| 06.11.2025 | 9,93 | 9,93 | 9,75 | 9,80 | 0,35% | 3.649,00 |
| 05.11.2025 | 9,34 | 9,83 | 9,34 | 9,77 | 1,41% | 2.226,00 |
| 04.11.2025 | 9,42 | 9,82 | 9,42 | 9,63 | -0,10% | 19.022,00 |
| 03.11.2025 | 9,75 | 9,81 | 9,64 | 9,64 | -1,73% | 8.548,00 |
| 31.10.2025 | 9,63 | 9,81 | 9,59 | 9,81 | 0,98% | 5.672,00 |
| 30.10.2025 | 9,47 | 9,84 | 9,35 | 9,72 | 4,01% | 11.884,00 |
| 29.10.2025 | 9,65 | 9,65 | 9,34 | 9,34 | -1,99% | 16.513,00 |
| 28.10.2025 | 9,84 | 9,89 | 9,53 | 9,53 | -0,21% | 8.216,00 |
| 27.10.2025 | 9,35 | 9,60 | 9,13 | 9,55 | 0,10% | 9.494,00 |
| 24.10.2025 | 9,40 | 9,54 | 9,33 | 9,54 | 2,25% | 3.391,00 |
| 23.10.2025 | 9,59 | 9,59 | 9,22 | 9,33 | -0,74% | 11.628,00 |
| 22.10.2025 | 9,18 | 9,52 | 9,10 | 9,40 | 4,79% | 26.738,00 |
| 21.10.2025 | 9,78 | 9,89 | 8,90 | 8,97 | -9,39% | 88.546,00 |
| 20.10.2025 | 10,01 | 10,01 | 9,84 | 9,90 | -1,67% | 6.422,00 |
| 17.10.2025 | 9,76 | 10,07 | 9,76 | 10,07 | 0,18% | 461,00 |
| 16.10.2025 | 10,00 | 10,09 | 9,85 | 10,05 | 0,50% | 2.546,00 |
| 15.10.2025 | 10,02 | 10,02 | 9,80 | 10,00 | 2,04% | 12.902,00 |
| 14.10.2025 | 9,91 | 10,09 | 9,62 | 9,80 | -4,11% | 10.486,00 |
| 13.10.2025 | 10,46 | 11,02 | 10,22 | 10,22 | -2,48% | 26.350,00 |
| 10.10.2025 | 10,64 | 10,67 | 10,35 | 10,48 | 0,29% | 5.832,00 |
| 09.10.2025 | 10,46 | 10,60 | 10,45 | 10,45 | -0,85% | 1.899,00 |