10,000$
1,83%
Echtzeit-Aktienkurs Hennessy Advisors
Bid:
Ask:
Aktienkurse zur Hennessy Advisors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 9,90 | 10,00 | 9,90 | 10,00 | 1,83% | 3.635,00 |
| 16.04.2026 | 9,89 | 9,89 | 9,79 | 9,82 | -0,20% | 6.986,00 |
| 15.04.2026 | 9,90 | 9,90 | 9,70 | 9,84 | -0,91% | 12.388,00 |
| 14.04.2026 | 9,99 | 9,99 | 9,92 | 9,93 | -0,70% | 3.289,00 |
| 13.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | 1.170,00 |
| 10.04.2026 | 9,85 | 9,95 | 9,85 | 9,90 | 1,33% | 5.678,00 |
| 09.04.2026 | 9,88 | 9,88 | 9,77 | 9,77 | -1,31% | 1.274,00 |
| 08.04.2026 | 9,82 | 9,91 | 9,82 | 9,90 | 1,75% | 3.684,00 |
| 07.04.2026 | 9,62 | 9,74 | 9,62 | 9,73 | 0,93% | 3.700,00 |
| 06.04.2026 | 9,75 | 9,87 | 9,64 | 9,64 | -1,15% | 4.833,00 |
| 02.04.2026 | 9,75 | 9,88 | 9,72 | 9,75 | -0,49% | 147.562,00 |
| 01.04.2026 | 9,75 | 9,84 | 9,74 | 9,80 | 0,51% | 18.844,00 |
| 31.03.2026 | 9,65 | 9,84 | 9,55 | 9,75 | 1,04% | 13.307,00 |
| 30.03.2026 | 9,55 | 9,65 | 9,49 | 9,65 | 1,47% | 2.125,00 |
| 27.03.2026 | 9,51 | 9,60 | 9,45 | 9,51 | -0,42% | 6.830,00 |
| 26.03.2026 | 9,84 | 9,84 | 9,50 | 9,55 | -2,15% | 8.043,00 |
| 25.03.2026 | 9,84 | 9,85 | 9,59 | 9,76 | 1,93% | 8.555,00 |
| 24.03.2026 | 9,84 | 9,84 | 9,58 | 9,58 | -1,08% | 5.774,00 |
| 23.03.2026 | 9,54 | 9,82 | 9,48 | 9,68 | 3,20% | 7.526,00 |
| 20.03.2026 | 9,89 | 9,89 | 9,32 | 9,38 | -3,79% | 31.861,00 |
| 19.03.2026 | 9,84 | 9,84 | 9,75 | 9,75 | 0,83% | 1.638,00 |
| 18.03.2026 | 9,85 | 9,89 | 9,67 | 9,67 | -0,72% | 4.032,00 |
| 17.03.2026 | 9,68 | 9,94 | 9,68 | 9,74 | 0,31% | 3.618,00 |
| 16.03.2026 | 9,72 | 9,95 | 9,60 | 9,71 | -0,31% | 3.260,00 |
| 13.03.2026 | 9,89 | 9,89 | 9,74 | 9,74 | 0,31% | 2.144,00 |
| 12.03.2026 | 10,06 | 10,06 | 9,53 | 9,71 | -2,90% | 13.103,00 |
| 11.03.2026 | 10,03 | 10,03 | 9,99 | 10,00 | 1,63% | 959,00 |
| 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 |