11,590$
Echtzeit-Aktienkurs Hennessy Advisors
Bid:
Ask:
Aktienkurse zur Hennessy Advisors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,70 | 12,24 | 11,68 | 11,68 | 0,80% | 2.957,00 |
| 28.08.2025 | 11,55 | 11,70 | 11,55 | 11,59 | 1,22% | 3.614,00 |
| 27.08.2025 | 11,32 | 11,49 | 10,89 | 11,45 | 0,79% | 3.127,00 |
| 26.08.2025 | 11,31 | 11,74 | 11,01 | 11,36 | 1,79% | 5.606,00 |
| 25.08.2025 | 11,04 | 11,38 | 11,04 | 11,16 | -0,18% | 32.133,00 |
| 22.08.2025 | 11,03 | 11,47 | 10,88 | 11,18 | 1,45% | 3.685,00 |
| 21.08.2025 | 11,18 | 11,20 | 11,02 | 11,02 | -1,34% | 2.402,00 |
| 20.08.2025 | 11,13 | 11,27 | 11,06 | 11,17 | -0,36% | 7.485,00 |
| 19.08.2025 | 11,20 | 11,31 | 10,92 | 11,21 | 2,56% | 13.167,00 |
| 18.08.2025 | 10,67 | 11,21 | 10,67 | 10,93 | 2,44% | 6.986,00 |
| 15.08.2025 | 10,70 | 11,01 | 10,49 | 10,67 | -0,28% | 8.809,00 |
| 14.08.2025 | 10,70 | 10,84 | 10,56 | 10,70 | 0,00% | 8.597,00 |
| 13.08.2025 | 10,68 | 10,83 | 10,57 | 10,70 | 0,38% | 28.437,00 |
| 12.08.2025 | 10,68 | 11,20 | 10,54 | 10,66 | 1,23% | 29.930,00 |
| 11.08.2025 | 10,95 | 11,00 | 10,42 | 10,53 | -8,36% | 28.573,00 |
| 08.08.2025 | 12,50 | 12,50 | 11,48 | 11,49 | -2,79% | 17.947,00 |
| 07.08.2025 | 12,00 | 12,55 | 10,51 | 11,82 | -4,29% | 28.828,00 |
| 06.08.2025 | 12,15 | 12,86 | 11,97 | 12,35 | -2,22% | 2.945,00 |
| 05.08.2025 | 12,64 | 12,75 | 12,00 | 12,63 | -1,25% | 3.453,00 |
| 04.08.2025 | 12,19 | 12,79 | 12,19 | 12,79 | 3,15% | 9.618,00 |
| 01.08.2025 | 12,67 | 12,67 | 11,65 | 12,40 | -2,52% | 4.019,00 |
| 31.07.2025 | 12,79 | 12,79 | 12,14 | 12,72 | -0,55% | 1.662,00 |
| 30.07.2025 | 12,63 | 12,96 | 12,00 | 12,79 | 0,71% | 3.512,00 |
| 29.07.2025 | 12,75 | 13,01 | 12,55 | 12,70 | 0,95% | 1.616,00 |
| 28.07.2025 | 13,10 | 13,19 | 12,40 | 12,58 | -2,40% | 7.772,00 |
| 25.07.2025 | 12,60 | 13,00 | 12,60 | 12,89 | 1,82% | 15.424,00 |
| 24.07.2025 | 12,44 | 13,00 | 12,30 | 12,66 | -2,16% | 8.551,00 |
| 23.07.2025 | 12,75 | 13,02 | 12,68 | 12,94 | 2,86% | 10.529,00 |
| 22.07.2025 | 12,83 | 13,06 | 12,33 | 12,58 | -1,87% | 10.747,00 |
| 21.07.2025 | 12,87 | 13,00 | 12,82 | 12,82 | 0,55% | 13.181,00 |
| 18.07.2025 | 12,90 | 13,07 | 12,54 | 12,75 | 0,24% | 9.661,00 |
| 17.07.2025 | 12,46 | 12,87 | 12,10 | 12,72 | 3,41% | 6.268,00 |
| 16.07.2025 | 11,69 | 12,30 | 11,60 | 12,30 | 1,49% | 2.263,00 |
| 15.07.2025 | 12,05 | 12,12 | 12,00 | 12,12 | -0,66% | 2.200,00 |
| 14.07.2025 | 12,21 | 12,42 | 12,01 | 12,20 | -0,57% | 8.411,00 |
| 11.07.2025 | 12,29 | 12,29 | 12,01 | 12,27 | -0,18% | 3.496,00 |
| 10.07.2025 | 12,84 | 12,89 | 12,29 | 12,29 | -4,12% | 9.161,00 |
| 09.07.2025 | 13,09 | 13,09 | 12,46 | 12,82 | 1,58% | 7.342,00 |
| 08.07.2025 | 12,54 | 12,94 | 12,41 | 12,62 | -0,24% | 7.872,00 |
| 07.07.2025 | 12,89 | 12,89 | 12,59 | 12,65 | 2,43% | 4.281,00 |
| 03.07.2025 | 12,68 | 12,68 | 12,35 | 12,35 | -2,60% | 1.712,00 |
| 02.07.2025 | 12,60 | 12,70 | 12,25 | 12,68 | 1,28% | 4.777,00 |
| 01.07.2025 | 12,59 | 12,73 | 12,52 | 12,52 | -0,63% | 3.216,00 |
| 30.06.2025 | 12,50 | 12,60 | 12,00 | 12,60 | 0,80% | 8.644,00 |
| 27.06.2025 | 11,95 | 12,52 | 11,75 | 12,50 | 4,60% | 11.580,00 |
| 26.06.2025 | 11,84 | 12,12 | 11,50 | 11,95 | 0,08% | 8.644,00 |
| 25.06.2025 | 11,85 | 11,96 | 11,50 | 11,94 | -0,17% | 4.928,00 |
| 24.06.2025 | 11,46 | 11,96 | 11,46 | 11,96 | 2,13% | 13.405,00 |
| 23.06.2025 | 11,30 | 11,74 | 11,06 | 11,71 | 2,27% | 15.318,00 |
| 20.06.2025 | 11,17 | 11,45 | 10,98 | 11,45 | 0,00% | 7.790,00 |
| 18.06.2025 | 11,25 | 11,45 | 10,86 | 11,45 | 0,17% | 7.672,00 |
| 17.06.2025 | 11,35 | 11,43 | 11,05 | 11,43 | 3,44% | 7.822,00 |
| 16.06.2025 | 11,32 | 11,35 | 10,61 | 11,05 | -0,45% | 3.654,00 |
| 13.06.2025 | 11,16 | 11,28 | 10,88 | 11,10 | 0,00% | 6.081,00 |
| 12.06.2025 | 10,90 | 11,10 | 10,85 | 11,10 | 0,00% | 2.806,00 |
| 11.06.2025 | 11,32 | 11,32 | 11,02 | 11,10 | 0,45% | 6.012,00 |
| 10.06.2025 | 11,24 | 11,25 | 10,86 | 11,05 | -1,34% | 6.090,00 |
| 09.06.2025 | 10,80 | 11,26 | 10,80 | 11,20 | 1,82% | 13.334,00 |
| 06.06.2025 | 11,49 | 11,50 | 10,55 | 11,00 | -1,79% | 5.774,00 |
| 05.06.2025 | 11,25 | 11,46 | 11,01 | 11,20 | -0,80% | 17.396,00 |
| 04.06.2025 | 11,22 | 11,40 | 11,20 | 11,29 | 1,71% | 8.879,00 |
| 03.06.2025 | 11,20 | 11,27 | 10,59 | 11,10 | 2,35% | 2.720,00 |
| 02.06.2025 | 10,91 | 11,14 | 10,75 | 10,85 | 0,42% | 12.382,00 |
| 30.05.2025 | 10,71 | 11,01 | 10,71 | 10,80 | 0,28% | 7.896,00 |
| 29.05.2025 | 10,55 | 10,77 | 10,17 | 10,77 | 3,26% | 5.680,00 |
| 28.05.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 0,00% | 436,00 |
| 27.05.2025 | 10,48 | 11,10 | 10,43 | 10,43 | -1,42% | 8.231,00 |
| 23.05.2025 | 10,41 | 10,58 | 10,25 | 10,58 | 0,33% | 4.785,00 |
| 22.05.2025 | 10,40 | 10,71 | 10,40 | 10,55 | 1,20% | 1.817,00 |
| 21.05.2025 | 10,44 | 11,00 | 10,37 | 10,42 | -1,14% | 7.381,00 |
| 20.05.2025 | 10,73 | 10,90 | 10,31 | 10,54 | -0,57% | 12.887,00 |
| 19.05.2025 | 10,58 | 10,89 | 10,32 | 10,60 | -1,49% | 9.043,00 |
| 16.05.2025 | 10,35 | 11,04 | 10,08 | 10,76 | 3,46% | 32.637,00 |
| 15.05.2025 | 10,06 | 10,40 | 10,06 | 10,40 | 2,97% | 2.235,00 |
| 14.05.2025 | 10,43 | 10,43 | 10,10 | 10,10 | -3,35% | 9.438,00 |
| 13.05.2025 | 10,70 | 11,02 | 10,21 | 10,45 | -2,70% | 26.355,00 |
| 12.05.2025 | 10,80 | 10,98 | 10,65 | 10,74 | -0,51% | 14.144,00 |
| 09.05.2025 | 10,60 | 11,00 | 10,44 | 10,80 | -4,04% | 4.494,00 |
| 08.05.2025 | 10,53 | 11,25 | 10,37 | 11,25 | 5,83% | 24.577,00 |
| 07.05.2025 | 10,49 | 10,63 | 10,30 | 10,63 | 0,38% | 3.023,00 |
| 06.05.2025 | 10,83 | 10,89 | 10,59 | 10,59 | -1,21% | 2.421,00 |
| 05.05.2025 | 10,83 | 10,88 | 10,50 | 10,72 | 0,28% | 4.251,00 |
| 02.05.2025 | 11,00 | 11,00 | 10,50 | 10,69 | 0,00% | 6.074,00 |
| 01.05.2025 | 10,54 | 11,00 | 10,54 | 10,69 | -0,65% | 10.810,00 |
| 30.04.2025 | 10,76 | 11,00 | 10,76 | 10,76 | -2,18% | 2.515,00 |
| 29.04.2025 | 10,64 | 11,00 | 10,64 | 11,00 | 0,09% | 2.615,00 |
| 28.04.2025 | 10,73 | 10,99 | 10,65 | 10,99 | 0,00% | 5.220,00 |
| 25.04.2025 | 10,99 | 11,00 | 9,89 | 10,99 | 6,08% | 8.809,00 |
| 24.04.2025 | 10,17 | 10,36 | 10,17 | 10,36 | 1,57% | 1.272,00 |
| 23.04.2025 | 10,78 | 10,78 | 10,20 | 10,20 | -2,86% | 4.827,00 |
| 22.04.2025 | 9,89 | 10,50 | 9,80 | 10,50 | 7,58% | 13.157,00 |
| 21.04.2025 | 9,99 | 9,99 | 9,73 | 9,76 | -3,75% | 9.661,00 |
| 17.04.2025 | 9,91 | 10,14 | 9,46 | 10,14 | 3,79% | 6.262,00 |
| 16.04.2025 | 9,65 | 10,00 | 9,55 | 9,77 | 2,30% | 25.867,00 |
| 15.04.2025 | 9,51 | 10,01 | 9,46 | 9,55 | 0,53% | 35.538,00 |
| 14.04.2025 | 9,68 | 9,90 | 9,30 | 9,50 | 0,00% | 51.299,00 |
| 11.04.2025 | 9,83 | 10,40 | 9,14 | 9,50 | -1,86% | 95.842,00 |
| 10.04.2025 | 9,35 | 10,00 | 9,21 | 9,68 | 7,20% | 28.461,00 |
| 09.04.2025 | 9,30 | 9,83 | 8,70 | 9,03 | 1,80% | 16.032,00 |
| 08.04.2025 | 9,64 | 9,82 | 8,87 | 8,87 | -4,16% | 7.500,00 |