Echtzeit-Aktienkurs Hennessy Advisors
Bid:
Ask:
Aktienkurse zur Hennessy Advisors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 8,53 | 8,84 | 0,00 | 8,59 | -2,17% | - |
| 25.02.2021 | 8,87 | 9,04 | 8,77 | 8,78 | -1,07% | - |
| 24.02.2021 | 8,87 | 9,05 | 8,79 | 8,87 | -0,62% | - |
| 23.02.2021 | 8,88 | 8,98 | 8,54 | 8,93 | -1,65% | - |
| 22.02.2021 | 9,08 | 9,08 | 9,08 | 9,08 | -0,60% | - |
| 19.02.2021 | 9,34 | 9,40 | 9,02 | 9,13 | 0,00% | - |
| 18.02.2021 | 9,07 | 9,21 | 9,05 | 9,13 | 0,00% | - |
| 17.02.2021 | 9,45 | 9,50 | 9,09 | 9,13 | -2,51% | - |
| 16.02.2021 | 9,38 | 9,65 | 9,35 | 9,37 | 1,79% | - |
| 12.02.2021 | 9,20 | 9,36 | 9,06 | 9,20 | 1,15% | - |
| 11.02.2021 | 9,27 | 9,43 | 8,99 | 9,10 | -0,76% | - |
| 10.02.2021 | 8,92 | 9,64 | 8,83 | 9,17 | 5,83% | - |
| 09.02.2021 | 10,30 | 10,35 | 8,66 | 8,66 | -21,66% | - |
| 08.02.2021 | 8,90 | 12,69 | 0,00 | 11,06 | 27,58% | - |
| 05.02.2021 | 8,73 | 8,76 | 8,59 | 8,67 | 0,17% | - |
| 04.02.2021 | 8,83 | 8,83 | 8,61 | 8,65 | -0,12% | - |
| 03.02.2021 | 8,59 | 8,67 | 8,59 | 8,66 | 1,11% | - |
| 02.02.2021 | 8,58 | 8,64 | 8,56 | 8,57 | 1,12% | - |
| 01.02.2021 | 8,71 | 8,77 | 8,47 | 8,47 | -0,29% | - |
| 29.01.2021 | 8,86 | 8,86 | 8,50 | 8,50 | -1,74% | - |
| 28.01.2021 | 8,73 | 8,96 | 8,63 | 8,65 | -1,76% | - |
| 27.01.2021 | 8,90 | 8,90 | 8,71 | 8,80 | -0,68% | - |
| 26.01.2021 | 8,88 | 8,96 | 8,86 | 8,86 | -0,17% | - |
| 25.01.2021 | 8,67 | 8,98 | 8,63 | 8,88 | 1,49% | - |
| 22.01.2021 | 8,72 | 8,75 | 8,65 | 8,75 | -0,40% | - |
| 21.01.2021 | 8,75 | 8,81 | 8,75 | 8,78 | 1,68% | - |
| 20.01.2021 | 8,94 | 8,94 | 8,59 | 8,64 | -2,26% | - |
| 19.01.2021 | 8,77 | 8,96 | 8,77 | 8,84 | 0,91% | - |
| 15.01.2021 | 9,04 | 9,04 | 8,55 | 8,76 | 0,11% | - |
| 14.01.2021 | 8,84 | 8,84 | 8,75 | 8,75 | -0,40% | - |
| 13.01.2021 | 8,91 | 9,01 | 8,69 | 8,78 | -2,71% | - |
| 12.01.2021 | 9,11 | 9,22 | 9,00 | 9,03 | -0,61% | - |
| 11.01.2021 | 8,94 | 9,23 | 8,94 | 9,08 | 1,34% | - |
| 08.01.2021 | 8,80 | 9,10 | 8,80 | 8,96 | 1,19% | - |
| 07.01.2021 | 8,67 | 8,86 | 8,67 | 8,86 | 4,55% | - |
| 06.01.2021 | 8,56 | 8,63 | 8,42 | 8,47 | 1,93% | - |
| 05.01.2021 | 8,40 | 8,45 | 8,29 | 8,31 | 0,00% | - |
| 04.01.2021 | 8,72 | 8,72 | 8,28 | 8,31 | -2,92% | - |
| 31.12.2020 | 8,79 | 8,79 | 8,55 | 8,56 | -2,84% | - |
| 30.12.2020 | 8,89 | 8,91 | 8,81 | 8,81 | -0,79% | - |
| 29.12.2020 | 8,93 | 8,99 | 8,88 | 8,88 | -1,61% | - |
| 28.12.2020 | 9,03 | 9,03 | 9,03 | 9,03 | -1,74% | - |
| 24.12.2020 | 8,84 | 9,25 | 8,60 | 9,19 | 2,97% | - |
| 23.12.2020 | 8,62 | 9,05 | 8,59 | 8,92 | 4,76% | - |
| 22.12.2020 | 8,40 | 8,53 | 8,40 | 8,52 | 1,79% | - |
| 21.12.2020 | 8,42 | 8,42 | 8,37 | 8,37 | -0,95% | - |
| 18.12.2020 | 8,60 | 8,60 | 8,44 | 8,45 | -1,40% | - |
| 17.12.2020 | 8,69 | 8,70 | 8,52 | 8,57 | 0,00% | - |
| 16.12.2020 | 8,58 | 8,69 | 8,52 | 8,57 | 1,72% | - |
| 15.12.2020 | 8,27 | 8,42 | 8,24 | 8,42 | -4,32% | - |
| 14.12.2020 | 8,83 | 8,88 | 8,76 | 8,80 | 1,03% | - |
| 11.12.2020 | 8,77 | 8,82 | 8,70 | 8,71 | -0,85% | - |
| 10.12.2020 | 8,81 | 8,94 | 8,76 | 8,79 | -1,18% | - |
| 09.12.2020 | 8,87 | 9,02 | 8,80 | 8,89 | -27,25% | - |
| 08.12.2020 | 8,82 | 12,22 | 8,68 | 12,22 | 37,85% | - |
| 07.12.2020 | 8,95 | 9,00 | 8,80 | 8,87 | -1,06% | - |
| 04.12.2020 | 8,86 | 9,02 | 8,84 | 8,96 | -1,10% | - |
| 03.12.2020 | 9,03 | 9,20 | 9,03 | 9,06 | -0,60% | - |
| 02.12.2020 | 9,36 | 9,36 | 8,01 | 9,12 | -2,25% | - |
| 01.12.2020 | 9,25 | 9,33 | 9,25 | 9,33 | -0,75% | - |
| 30.11.2020 | 9,43 | 9,43 | 9,38 | 9,40 | -0,05% | - |
| 27.11.2020 | 9,17 | 9,44 | 9,17 | 9,40 | 2,56% | - |
| 25.11.2020 | 9,17 | 9,17 | 9,17 | 9,17 | -1,03% | - |
| 24.11.2020 | 9,32 | 9,43 | 9,26 | 9,26 | -1,07% | - |
| 23.11.2020 | 9,02 | 9,39 | 9,02 | 9,36 | 0,75% | - |
| 20.11.2020 | 9,30 | 9,35 | 9,26 | 9,29 | -1,69% | - |
| 19.11.2020 | 9,33 | 9,45 | 9,32 | 9,45 | 1,45% | - |
| 18.11.2020 | 9,22 | 9,57 | 9,22 | 9,32 | 0,38% | - |
| 17.11.2020 | 8,83 | 9,36 | 8,81 | 9,28 | 1,25% | - |
| 16.11.2020 | 9,43 | 9,43 | 9,17 | 9,17 | -2,08% | - |
| 13.11.2020 | 9,54 | 9,60 | 9,30 | 9,36 | -0,11% | - |
| 12.11.2020 | 9,51 | 9,65 | 9,31 | 9,37 | -2,09% | - |
| 11.11.2020 | 9,14 | 9,61 | 9,14 | 9,57 | 2,19% | - |
| 10.11.2020 | 9,15 | 9,37 | 9,15 | 9,37 | 5,58% | - |
| 09.11.2020 | 8,90 | 9,03 | 8,59 | 8,87 | 2,90% | - |
| 06.11.2020 | 8,41 | 8,62 | 8,25 | 8,62 | 3,61% | - |
| 05.11.2020 | 8,59 | 8,59 | 8,32 | 8,32 | 0,36% | - |
| 04.11.2020 | 8,21 | 8,29 | 8,05 | 8,29 | 0,55% | - |
| 03.11.2020 | 8,03 | 8,25 | 8,02 | 8,25 | 1,60% | - |
| 02.11.2020 | 8,24 | 8,24 | 8,09 | 8,12 | -1,16% | - |
| 30.10.2020 | 8,23 | 8,41 | 8,11 | 8,21 | -0,36% | - |
| 29.10.2020 | 8,20 | 8,28 | 8,10 | 8,24 | 0,49% | - |
| 28.10.2020 | 8,22 | 8,31 | 8,19 | 8,20 | -2,79% | - |
| 26.10.2020 | 8,40 | 8,44 | 8,40 | 8,44 | -2,09% | - |
| 23.10.2020 | 8,41 | 8,62 | 8,41 | 8,62 | -0,23% | - |
| 22.10.2020 | 8,45 | 8,64 | 8,42 | 8,64 | -1,26% | - |
| 21.10.2020 | 8,56 | 8,75 | 8,52 | 8,75 | 1,39% | - |
| 20.10.2020 | 8,65 | 8,82 | 8,58 | 8,63 | -2,43% | - |
| 19.10.2020 | 8,32 | 8,84 | 8,31 | 8,84 | 2,31% | - |
| 16.10.2020 | 8,30 | 8,64 | 8,27 | 8,64 | 1,53% | - |
| 15.10.2020 | 8,27 | 8,51 | 8,21 | 8,51 | 4,10% | - |
| 14.10.2020 | 8,41 | 8,44 | 8,01 | 8,18 | -4,16% | - |
| 13.10.2020 | 8,44 | 8,53 | 8,44 | 8,53 | 0,06% | - |
| 12.10.2020 | 8,53 | 8,53 | 8,47 | 8,53 | -0,47% | - |
| 09.10.2020 | 8,20 | 8,59 | 8,20 | 8,57 | 1,66% | - |
| 08.10.2020 | 8,31 | 8,54 | 8,24 | 8,43 | 0,90% | - |
| 07.10.2020 | 8,31 | 8,40 | 8,25 | 8,35 | 0,30% | - |
| 06.10.2020 | 8,16 | 8,39 | 8,16 | 8,33 | -2,40% | - |
| 05.10.2020 | 8,43 | 8,60 | 8,40 | 8,53 | 3,46% | - |
| 02.10.2020 | 8,49 | 8,49 | 8,21 | 8,25 | -0,66% | - |