10,205$
2,46%
Echtzeit-Aktienkurs Hennessy Advisors
Bid:
Ask:
Aktienkurse zur Hennessy Advisors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,91 | 9,97 | 9,80 | 9,96 | -2,16% | 11.826,00 |
| 02.04.2025 | 10,29 | 10,35 | 9,91 | 10,18 | 0,89% | 6.774,00 |
| 01.04.2025 | 9,88 | 10,73 | 9,65 | 10,09 | 1,31% | 22.817,00 |
| 31.03.2025 | 10,43 | 10,43 | 9,61 | 9,96 | -3,77% | 83.811,00 |
| 28.03.2025 | 10,50 | 10,50 | 10,35 | 10,35 | -1,33% | 9.932,00 |
| 27.03.2025 | 10,41 | 10,70 | 10,40 | 10,49 | 0,77% | 13.680,00 |
| 26.03.2025 | 10,70 | 10,70 | 10,41 | 10,41 | -1,33% | 7.107,00 |
| 25.03.2025 | 10,56 | 10,60 | 10,46 | 10,55 | 0,96% | 11.936,00 |
| 24.03.2025 | 10,56 | 10,56 | 10,41 | 10,45 | 0,48% | 11.879,00 |
| 21.03.2025 | 10,36 | 10,42 | 10,35 | 10,40 | 0,39% | 15.423,00 |
| 20.03.2025 | 10,45 | 10,50 | 10,36 | 10,36 | -0,96% | 8.253,00 |
| 19.03.2025 | 10,42 | 10,74 | 10,42 | 10,46 | -0,19% | 1.382,00 |
| 18.03.2025 | 10,59 | 10,87 | 10,41 | 10,48 | -2,06% | 13.550,00 |
| 17.03.2025 | 10,31 | 10,90 | 9,67 | 10,70 | 5,11% | 22.212,00 |
| 14.03.2025 | 9,98 | 10,42 | 9,38 | 10,18 | -1,93% | 12.834,00 |
| 13.03.2025 | 10,41 | 10,41 | 10,13 | 10,38 | -1,98% | 9.850,00 |
| 12.03.2025 | 10,70 | 10,70 | 10,56 | 10,59 | -0,19% | 1.472,00 |
| 11.03.2025 | 10,63 | 10,63 | 10,06 | 10,61 | 0,19% | 19.073,00 |
| 10.03.2025 | 10,70 | 10,78 | 10,49 | 10,59 | -1,49% | 11.321,00 |
| 07.03.2025 | 10,81 | 10,81 | 10,75 | 10,75 | -2,18% | 2.890,00 |
| 06.03.2025 | 10,96 | 10,99 | 10,66 | 10,99 | 0,18% | 6.281,00 |
| 05.03.2025 | 10,82 | 10,97 | 10,73 | 10,97 | 2,05% | 11.231,00 |
| 04.03.2025 | 11,00 | 11,08 | 10,65 | 10,75 | -2,98% | 16.103,00 |
| 03.03.2025 | 10,88 | 11,16 | 10,86 | 11,08 | -0,45% | 5.827,00 |
| 28.02.2025 | 11,01 | 11,15 | 10,85 | 11,13 | -0,58% | 9.192,00 |
| 27.02.2025 | 11,07 | 11,20 | 11,02 | 11,20 | -0,49% | 12.226,00 |
| 26.02.2025 | 11,00 | 11,25 | 10,91 | 11,25 | 3,02% | 10.428,00 |
| 25.02.2025 | 11,45 | 11,45 | 10,80 | 10,92 | -6,67% | 18.847,00 |
| 24.02.2025 | 12,09 | 12,12 | 11,30 | 11,70 | -3,31% | 39.040,00 |
| 21.02.2025 | 11,73 | 12,25 | 11,73 | 12,10 | -0,29% | 7.387,00 |
| 20.02.2025 | 12,35 | 12,41 | 12,14 | 12,14 | -1,74% | 4.299,00 |
| 19.02.2025 | 12,59 | 12,60 | 12,35 | 12,35 | -0,36% | 4.167,00 |
| 18.02.2025 | 12,75 | 12,75 | 12,24 | 12,40 | -0,04% | 13.681,00 |
| 14.02.2025 | 12,18 | 13,12 | 12,18 | 12,40 | 1,89% | 30.811,00 |
| 13.02.2025 | 11,97 | 12,18 | 11,97 | 12,17 | 1,42% | 5.884,00 |
| 12.02.2025 | 12,09 | 12,25 | 12,00 | 12,00 | -1,80% | 4.927,00 |
| 11.02.2025 | 12,22 | 12,22 | 12,00 | 12,22 | -0,73% | 1.974,00 |
| 10.02.2025 | 12,35 | 12,38 | 11,90 | 12,31 | -0,97% | 4.692,00 |
| 07.02.2025 | 12,37 | 12,43 | 12,24 | 12,43 | -0,96% | 1.053,00 |
| 06.02.2025 | 12,32 | 12,66 | 11,98 | 12,55 | 0,56% | 5.505,00 |
| 05.02.2025 | 12,74 | 12,74 | 12,25 | 12,48 | -0,12% | 4.111,00 |
| 04.02.2025 | 12,77 | 12,77 | 12,17 | 12,50 | 5,09% | 1.405,00 |
| 03.02.2025 | 12,47 | 12,47 | 11,82 | 11,89 | -3,33% | 7.052,00 |
| 31.01.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 1,40% | 5.463,00 |
| 30.01.2025 | 11,84 | 12,24 | 11,80 | 12,13 | 0,50% | 5.189,00 |
| 29.01.2025 | 11,97 | 12,23 | 11,89 | 12,07 | 0,58% | 4.396,00 |
| 28.01.2025 | 12,06 | 12,23 | 11,93 | 12,00 | -2,20% | 4.099,00 |
| 27.01.2025 | 12,16 | 12,35 | 11,91 | 12,27 | -0,73% | 9.239,00 |
| 24.01.2025 | 12,58 | 12,77 | 11,98 | 12,36 | -2,14% | 5.648,00 |
| 23.01.2025 | 12,46 | 12,73 | 12,25 | 12,63 | 1,04% | 6.140,00 |
| 22.01.2025 | 12,55 | 12,87 | 12,45 | 12,50 | -1,05% | 11.046,00 |
| 21.01.2025 | 12,50 | 12,74 | 12,40 | 12,63 | 1,55% | 47.378,00 |
| 17.01.2025 | 12,25 | 12,60 | 12,25 | 12,44 | 2,05% | 13.316,00 |
| 16.01.2025 | 11,74 | 12,35 | 11,74 | 12,19 | 3,17% | 17.377,00 |
| 15.01.2025 | 11,85 | 12,11 | 11,72 | 11,82 | 1,50% | 5.816,00 |
| 14.01.2025 | 12,10 | 12,10 | 11,64 | 11,64 | -1,85% | 4.839,00 |
| 13.01.2025 | 11,73 | 12,03 | 11,70 | 11,86 | 2,51% | 15.179,00 |
| 10.01.2025 | 12,17 | 12,24 | 11,57 | 11,57 | -6,66% | 11.463,00 |
| 08.01.2025 | 12,05 | 12,40 | 11,89 | 12,40 | 2,27% | 9.759,00 |
| 07.01.2025 | 12,56 | 12,71 | 12,10 | 12,12 | -4,27% | 6.049,00 |
| 06.01.2025 | 12,78 | 12,91 | 12,66 | 12,66 | -1,71% | 7.702,00 |
| 03.01.2025 | 12,37 | 13,31 | 12,30 | 12,88 | 0,16% | 8.743,00 |
| 02.01.2025 | 12,29 | 13,54 | 12,29 | 12,86 | 0,86% | 44.445,00 |
| 31.12.2024 | 11,79 | 12,87 | 11,79 | 12,75 | 6,61% | 27.283,00 |
| 30.12.2024 | 11,85 | 12,21 | 11,73 | 11,96 | 2,93% | 15.341,00 |
| 27.12.2024 | 12,02 | 12,68 | 11,61 | 11,62 | -2,52% | 10.674,00 |
| 26.12.2024 | 12,20 | 12,20 | 11,90 | 11,92 | -0,67% | 14.586,00 |
| 24.12.2024 | 12,16 | 12,20 | 12,00 | 12,00 | 0,33% | 4.698,00 |
| 23.12.2024 | 11,98 | 12,43 | 11,92 | 11,96 | -0,17% | 17.118,00 |
| 20.12.2024 | 11,58 | 11,99 | 11,35 | 11,98 | 1,18% | 23.217,00 |
| 19.12.2024 | 11,65 | 12,19 | 11,35 | 11,84 | 2,07% | 23.889,00 |
| 18.12.2024 | 11,82 | 12,38 | 11,56 | 11,60 | -2,08% | 20.966,00 |
| 17.12.2024 | 12,46 | 12,83 | 11,80 | 11,85 | -8,47% | 33.823,00 |
| 16.12.2024 | 13,60 | 13,88 | 12,87 | 12,94 | -4,82% | 28.519,00 |
| 13.12.2024 | 12,46 | 13,60 | 12,25 | 13,60 | 7,68% | 15.334,00 |
| 12.12.2024 | 12,70 | 12,70 | 12,35 | 12,63 | 3,44% | 22.128,00 |
| 11.12.2024 | 12,65 | 12,70 | 12,21 | 12,21 | -3,48% | 12.690,00 |
| 10.12.2024 | 12,48 | 12,70 | 12,13 | 12,65 | -0,08% | 21.221,00 |
| 09.12.2024 | 12,71 | 12,74 | 11,53 | 12,66 | -0,86% | 19.265,00 |
| 06.12.2024 | 12,15 | 12,78 | 11,86 | 12,77 | 7,67% | 26.730,00 |
| 05.12.2024 | 13,15 | 13,15 | 11,86 | 11,86 | 0,51% | 28.991,00 |
| 04.12.2024 | 12,19 | 12,19 | 11,49 | 11,80 | -3,20% | 18.861,00 |
| 03.12.2024 | 11,41 | 12,19 | 11,41 | 12,19 | 5,63% | 19.660,00 |
| 02.12.2024 | 11,10 | 11,54 | 10,26 | 11,54 | 5,05% | 55.447,00 |
| 29.11.2024 | 10,53 | 11,00 | 10,53 | 10,99 | 6,91% | 8.479,00 |
| 27.11.2024 | 10,30 | 10,83 | 10,27 | 10,28 | -1,39% | 8.916,00 |
| 26.11.2024 | 10,38 | 10,49 | 10,26 | 10,42 | 1,66% | 6.941,00 |
| 25.11.2024 | 10,33 | 10,38 | 10,12 | 10,25 | -0,10% | 14.524,00 |
| 22.11.2024 | 10,36 | 10,49 | 10,21 | 10,26 | 0,59% | 8.564,00 |
| 20.11.2024 | 10,57 | 11,00 | 10,15 | 10,20 | -0,20% | 10.309,00 |
| 19.11.2024 | 10,33 | 10,60 | 10,04 | 10,22 | -1,73% | 10.202,00 |
| 18.11.2024 | 10,64 | 10,66 | 10,26 | 10,40 | -0,92% | 11.394,00 |
| 15.11.2024 | 10,19 | 10,88 | 10,15 | 10,50 | 1,22% | 8.666,00 |
| 14.11.2024 | 10,40 | 10,40 | 10,13 | 10,37 | -1,24% | 5.743,00 |
| 13.11.2024 | 10,35 | 10,50 | 10,28 | 10,50 | 0,29% | 9.421,00 |
| 12.11.2024 | 10,45 | 10,64 | 10,29 | 10,47 | 1,55% | 12.716,00 |
| 11.11.2024 | 10,36 | 10,65 | 10,25 | 10,31 | 1,08% | 4.571,00 |
| 08.11.2024 | 10,10 | 10,48 | 10,09 | 10,20 | 0,00% | 8.575,00 |
| 07.11.2024 | 10,26 | 10,55 | 9,98 | 10,20 | 0,69% | 14.929,00 |
| 06.11.2024 | 10,30 | 10,62 | 10,11 | 10,13 | 1,40% | 10.890,00 |