9,495$
-0,99%
Echtzeit-Aktienkurs Hennessy Advisors
Bid:
Ask:
Aktienkurse zur Hennessy Advisors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,20% | 8.555,00 |
| 24.03.2026 | 9,84 | 9,84 | 9,55 | 9,55 | -1,34% | 5.774,00 |
| 23.03.2026 | 9,54 | 9,82 | 9,48 | 9,68 | 4,20% | 7.526,00 |
| 20.03.2026 | 9,89 | 9,89 | 9,29 | 9,29 | -4,72% | 32.125,00 |
| 19.03.2026 | 9,84 | 9,84 | 9,75 | 9,75 | 0,83% | 1.638,00 |
| 18.03.2026 | 9,85 | 9,88 | 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 | -0,21% | 3.260,00 |
| 13.03.2026 | 9,89 | 9,89 | 9,73 | 9,73 | 0,21% | 2.146,00 |
| 12.03.2026 | 10,06 | 10,06 | 9,53 | 9,71 | -2,90% | 13.119,00 |
| 11.03.2026 | 10,03 | 10,03 | 9,99 | 10,00 | 1,63% | 960,00 |
| 10.03.2026 | 9,99 | 10,02 | 9,84 | 9,84 | -0,20% | 5.014,00 |
| 09.03.2026 | 10,10 | 10,10 | 9,84 | 9,86 | -1,00% | 4.810,00 |
| 06.03.2026 | 10,10 | 10,17 | 9,95 | 9,96 | -1,97% | 6.464,00 |
| 05.03.2026 | 10,13 | 10,30 | 10,13 | 10,16 | 0,99% | 7.248,00 |
| 04.03.2026 | 10,05 | 10,15 | 9,90 | 10,06 | 0,40% | 12.485,00 |
| 03.03.2026 | 9,85 | 10,15 | 9,85 | 10,02 | 1,01% | 8.467,00 |
| 02.03.2026 | 10,05 | 10,17 | 9,82 | 9,92 | -1,29% | 14.675,00 |
| 27.02.2026 | 9,91 | 10,11 | 9,89 | 10,05 | 1,41% | 8.290,00 |
| 26.02.2026 | 9,77 | 10,15 | 9,77 | 9,91 | 1,54% | 13.384,00 |
| 25.02.2026 | 9,88 | 9,90 | 9,76 | 9,76 | -1,01% | 1.418,00 |
| 24.02.2026 | 9,91 | 9,97 | 9,86 | 9,86 | 0,00% | 3.358,00 |
| 23.02.2026 | 9,96 | 9,96 | 9,86 | 9,86 | -0,90% | 3.833,00 |
| 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 | -0,10% | 1.458,00 |
| 18.02.2026 | 10,07 | 10,14 | 9,88 | 9,96 | -1,19% | 10.814,00 |
| 17.02.2026 | 10,09 | 10,23 | 9,93 | 10,08 | 0,20% | 9.733,00 |
| 13.02.2026 | 10,04 | 10,23 | 10,00 | 10,06 | 0,20% | 10.936,00 |
| 12.02.2026 | 10,09 | 10,27 | 9,72 | 10,04 | 0,70% | 30.723,00 |
| 11.02.2026 | 10,14 | 10,17 | 9,92 | 9,97 | -1,38% | 8.596,00 |
| 10.02.2026 | 10,34 | 10,34 | 10,11 | 10,11 | 0,50% | 2.475,00 |
| 09.02.2026 | 9,80 | 10,25 | 9,60 | 10,06 | 1,82% | 24.878,00 |
| 06.02.2026 | 9,91 | 10,03 | 9,82 | 9,88 | 1,86% | 5.980,00 |
| 05.02.2026 | 10,01 | 10,20 | 9,70 | 9,70 | -4,43% | 30.980,00 |
| 04.02.2026 | 10,04 | 10,20 | 9,93 | 10,15 | 1,50% | 21.412,00 |
| 03.02.2026 | 10,08 | 10,13 | 9,75 | 10,00 | -1,23% | 34.797,00 |
| 02.02.2026 | 10,21 | 10,24 | 9,67 | 10,13 | -1,12% | 56.737,00 |
| 30.01.2026 | 10,19 | 10,34 | 9,90 | 10,24 | -1,06% | 28.957,00 |
| 29.01.2026 | 10,32 | 10,40 | 10,21 | 10,35 | -0,29% | 33.285,00 |
| 28.01.2026 | 10,79 | 10,83 | 10,34 | 10,38 | -1,70% | 28.454,00 |
| 27.01.2026 | 10,87 | 10,87 | 10,44 | 10,56 | -1,77% | 3.412,00 |
| 26.01.2026 | 10,69 | 10,87 | 10,58 | 10,75 | 1,90% | 8.942,00 |
| 23.01.2026 | 10,50 | 10,76 | 10,50 | 10,55 | 0,09% | 6.241,00 |
| 22.01.2026 | 10,35 | 10,54 | 10,35 | 10,54 | 1,93% | 10.650,00 |
| 21.01.2026 | 10,32 | 10,48 | 10,30 | 10,34 | 1,87% | 8.231,00 |
| 20.01.2026 | 10,21 | 10,30 | 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% | 14.598,00 |
| 14.01.2026 | 9,81 | 10,29 | 9,75 | 10,29 | 5,92% | 28.917,00 |
| 13.01.2026 | 9,62 | 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% | 51.978,00 |
| 08.01.2026 | 9,81 | 9,95 | 9,70 | 9,95 | 1,74% | 3.158,00 |
| 07.01.2026 | 9,69 | 9,80 | 9,63 | 9,78 | 1,40% | 15.317,00 |
| 06.01.2026 | 9,73 | 9,77 | 9,60 | 9,65 | 0,47% | 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% | 23.849,00 |
| 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 | 9,47 | 9,34 | 9,43 | 2,50% | 7.121,00 |
| 19.12.2025 | 9,68 | 9,68 | 9,20 | 9,20 | -3,16% | 19.774,00 |
| 18.12.2025 | 9,50 | 9,80 | 9,37 | 9,50 | 0,00% | 17.368,00 |
| 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% | 35.024,00 |
| 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 | 1,00% | 47.177,00 |
| 10.12.2025 | 10,08 | 10,30 | 9,91 | 10,03 | -0,40% | 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 | 0,46% | 55.142,00 |
| 03.12.2025 | 10,34 | 10,34 | 10,17 | 10,33 | 1,67% | 3.198,00 |
| 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% | 16.582,00 |
| 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 | 0,67% | 1.688,00 |
| 12.11.2025 | 9,97 | 10,08 | 9,88 | 9,92 | -1,64% | 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 | -0,41% | 3.649,00 |
| 05.11.2025 | 9,34 | 9,84 | 9,34 | 9,84 | 2,18% | 2.226,00 |
| 04.11.2025 | 9,42 | 9,82 | 9,42 | 9,63 | -0,72% | 19.022,00 |
| 03.11.2025 | 9,75 | 9,81 | 9,64 | 9,70 | -1,12% | 8.548,00 |