9,400$
-0,53%
Echtzeit-Aktienkurs Hennessy Advisors
Bid:
Ask:
Aktienkurse zur Hennessy Advisors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 9,47 | 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 | 10,07 | 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 | 10,04 | 9,92 | 9,97 | -0,99% | 4.785,00 |
| 21.11.2025 | 9,86 | 10,08 | 9,84 | 10,07 | -0,59% | 13.217,00 |
| 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 | -0,79% | 7.915,00 |
| 14.11.2025 | 10,04 | 10,21 | 10,04 | 10,08 | 0,94% | 1.509,00 |
| 13.11.2025 | 9,96 | 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 | -0,34% | 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% | 5.673,00 |
| 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% | 5.833,00 |
| 09.10.2025 | 10,46 | 10,60 | 10,45 | 10,45 | -0,85% | 1.899,00 |
| 08.10.2025 | 10,64 | 10,68 | 10,46 | 10,54 | 0,38% | 4.409,00 |
| 07.10.2025 | 10,49 | 10,68 | 10,41 | 10,50 | -0,94% | 4.869,00 |
| 06.10.2025 | 10,60 | 10,82 | 10,37 | 10,60 | 6,00% | 21.554,00 |
| 03.10.2025 | 10,40 | 10,40 | 10,00 | 10,00 | -3,85% | 671,00 |
| 02.10.2025 | 10,80 | 10,80 | 10,40 | 10,40 | -0,10% | 1.902,00 |
| 01.10.2025 | 10,48 | 10,83 | 10,35 | 10,41 | -0,38% | 2.739,00 |
| 30.09.2025 | 10,41 | 10,69 | 10,33 | 10,45 | -0,19% | 3.488,00 |
| 29.09.2025 | 10,73 | 10,88 | 10,12 | 10,47 | -2,88% | 32.116,00 |
| 26.09.2025 | 10,99 | 11,19 | 10,44 | 10,78 | -0,55% | 5.362,00 |
| 25.09.2025 | 10,44 | 11,02 | 10,44 | 10,84 | 5,14% | 3.255,00 |
| 24.09.2025 | 10,45 | 10,93 | 10,28 | 10,31 | -2,32% | 29.681,00 |
| 23.09.2025 | 10,87 | 11,17 | 10,34 | 10,56 | -3,17% | 24.703,00 |
| 22.09.2025 | 10,89 | 11,13 | 10,76 | 10,90 | -1,27% | 11.246,00 |
| 19.09.2025 | 11,08 | 11,49 | 11,00 | 11,04 | -1,74% | 24.033,00 |
| 18.09.2025 | 11,65 | 11,65 | 11,12 | 11,24 | -4,30% | 9.360,00 |
| 17.09.2025 | 11,70 | 12,03 | 11,55 | 11,74 | 0,17% | 6.495,00 |
| 16.09.2025 | 11,36 | 12,00 | 11,36 | 11,72 | -0,51% | 4.313,00 |
| 15.09.2025 | 11,60 | 12,30 | 11,57 | 11,78 | 1,64% | 7.366,00 |
| 12.09.2025 | 11,81 | 11,92 | 11,56 | 11,59 | -1,45% | 3.370,00 |
| 11.09.2025 | 11,61 | 12,12 | 11,61 | 11,76 | -0,17% | 5.715,00 |
| 10.09.2025 | 12,03 | 12,25 | 11,78 | 11,78 | -1,01% | 3.911,00 |
| 09.09.2025 | 11,83 | 12,10 | 11,51 | 11,90 | -1,49% | 5.050,00 |
| 08.09.2025 | 12,40 | 12,40 | 11,65 | 12,08 | -0,66% | 3.097,00 |
| 05.09.2025 | 12,17 | 12,68 | 11,92 | 12,16 | -2,33% | 32.535,00 |
| 04.09.2025 | 12,41 | 13,00 | 12,05 | 12,45 | 2,26% | 30.134,00 |
| 03.09.2025 | 11,98 | 12,65 | 11,86 | 12,18 | 3,62% | 7.570,00 |
| 02.09.2025 | 11,55 | 11,91 | 11,55 | 11,75 | 0,58% | 4.938,00 |
| 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% | 4.605,00 |
| 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 |