11,490$
-5,74%
Echtzeit-Aktienkurs Hennessy Advisors
Bid:
Ask:
Aktienkurse zur Hennessy Advisors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,76 | 11,76 | 11,49 | 11,49 | -5,74% | 392,00 |
| 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 |
| 05.11.2024 | 10,15 | 10,15 | 9,99 | 9,99 | -1,19% | 911,00 |
| 04.11.2024 | 10,15 | 10,15 | 9,89 | 10,11 | 0,09% | 4.979,00 |
| 01.11.2024 | 10,10 | 10,19 | 10,10 | 10,10 | -0,76% | 2.647,00 |
| 31.10.2024 | 10,10 | 10,31 | 10,10 | 10,18 | 1,28% | 3.325,00 |
| 30.10.2024 | 10,30 | 10,30 | 10,05 | 10,05 | -3,46% | 4.007,00 |
| 29.10.2024 | 10,55 | 10,55 | 10,34 | 10,41 | -0,10% | 6.806,00 |
| 28.10.2024 | 10,32 | 10,62 | 10,29 | 10,42 | 2,46% | 16.988,00 |
| 25.10.2024 | 9,94 | 10,32 | 9,94 | 10,17 | -0,68% | 6.457,00 |
| 24.10.2024 | 10,15 | 10,24 | 9,82 | 10,24 | 0,39% | 7.065,00 |
| 23.10.2024 | 10,09 | 10,22 | 10,05 | 10,20 | 1,09% | 4.975,00 |
| 22.10.2024 | 9,78 | 10,13 | 9,78 | 10,09 | 1,51% | 3.804,00 |
| 21.10.2024 | 10,17 | 10,25 | 9,90 | 9,94 | -2,26% | 4.610,00 |
| 18.10.2024 | 10,16 | 10,30 | 10,07 | 10,17 | -0,10% | 4.518,00 |
| 17.10.2024 | 9,90 | 10,18 | 9,88 | 10,18 | 2,83% | 12.423,00 |
| 16.10.2024 | 9,96 | 9,99 | 9,82 | 9,90 | 0,10% | 5.762,00 |
| 15.10.2024 | 9,81 | 9,99 | 9,81 | 9,89 | 0,41% | 2.925,00 |
| 14.10.2024 | 9,57 | 10,00 | 9,57 | 9,85 | 2,50% | 11.128,00 |
| 11.10.2024 | 9,45 | 9,95 | 9,45 | 9,61 | -0,93% | 7.609,00 |
| 10.10.2024 | 9,74 | 9,74 | 9,45 | 9,70 | -1,27% | 3.204,00 |
| 09.10.2024 | 9,70 | 9,83 | 9,70 | 9,83 | 0,26% | 8.172,00 |
| 08.10.2024 | 9,88 | 9,90 | 9,70 | 9,80 | -2,00% | 2.465,00 |
| 07.10.2024 | 9,95 | 10,38 | 9,83 | 10,00 | 1,63% | 9.671,00 |
| 04.10.2024 | 9,88 | 9,88 | 9,84 | 9,84 | 0,00% | 2.149,00 |
| 03.10.2024 | 9,98 | 10,00 | 9,84 | 9,84 | -2,38% | 995,00 |
| 02.10.2024 | 9,86 | 10,08 | 9,86 | 10,08 | 1,41% | 3.131,00 |
| 01.10.2024 | 10,11 | 10,44 | 9,82 | 9,94 | -0,10% | 3.536,00 |
| 30.09.2024 | 9,57 | 9,98 | 9,57 | 9,95 | 1,43% | 10.399,00 |
| 27.09.2024 | 9,31 | 9,81 | 9,20 | 9,81 | 4,36% | 17.624,00 |
| 26.09.2024 | 9,80 | 9,90 | 9,30 | 9,40 | -3,89% | 30.759,00 |
| 25.09.2024 | 9,77 | 10,06 | 9,76 | 9,78 | -0,91% | 10.073,00 |
| 24.09.2024 | 10,12 | 10,12 | 9,87 | 9,87 | -2,95% | 8.888,00 |
| 23.09.2024 | 10,50 | 10,50 | 10,08 | 10,17 | -3,14% | 5.789,00 |
| 20.09.2024 | 10,45 | 10,50 | 10,20 | 10,50 | 1,25% | 37.445,00 |
| 19.09.2024 | 10,30 | 10,45 | 10,22 | 10,37 | 1,27% | 10.089,00 |
| 18.09.2024 | 10,06 | 10,40 | 10,06 | 10,24 | 1,49% | 6.826,00 |
| 17.09.2024 | 10,30 | 10,39 | 10,00 | 10,09 | 1,61% | 6.320,00 |
| 16.09.2024 | 10,30 | 10,30 | 9,91 | 9,93 | -3,40% | 3.717,00 |
| 13.09.2024 | 10,28 | 10,48 | 10,26 | 10,28 | -1,16% | 5.236,00 |
| 12.09.2024 | 10,45 | 10,47 | 10,05 | 10,40 | -0,29% | 6.528,00 |
| 11.09.2024 | 9,76 | 10,54 | 9,76 | 10,43 | 7,86% | 25.162,00 |
| 10.09.2024 | 10,04 | 10,27 | 9,67 | 9,67 | -5,47% | 15.355,00 |
| 09.09.2024 | 10,23 | 10,63 | 9,90 | 10,23 | 0,00% | 7.557,00 |
| 06.09.2024 | 10,45 | 10,45 | 9,63 | 10,23 | 2,00% | 3.685,00 |
| 05.09.2024 | 10,23 | 10,23 | 10,00 | 10,03 | -1,29% | 6.135,00 |
| 04.09.2024 | 9,58 | 10,31 | 9,58 | 10,16 | 2,26% | 10.829,00 |
| 03.09.2024 | 9,72 | 9,95 | 9,51 | 9,94 | 3,22% | 7.877,00 |
| 30.08.2024 | 9,57 | 9,75 | 9,40 | 9,63 | 0,26% | 3.464,00 |
| 29.08.2024 | 9,67 | 9,93 | 9,37 | 9,60 | -2,14% | 7.088,00 |
| 28.08.2024 | 10,00 | 10,15 | 9,81 | 9,81 | -2,68% | 7.670,00 |
| 27.08.2024 | 10,01 | 10,08 | 10,00 | 10,08 | -0,40% | 8.650,00 |
| 26.08.2024 | 9,79 | 10,32 | 9,74 | 10,12 | 5,20% | 17.606,00 |
| 23.08.2024 | 9,54 | 9,75 | 9,41 | 9,62 | 0,52% | 8.294,00 |
| 22.08.2024 | 9,54 | 9,74 | 9,44 | 9,57 | -1,90% | 2.274,00 |
| 21.08.2024 | 9,80 | 10,10 | 9,71 | 9,76 | 1,56% | 16.259,00 |
| 20.08.2024 | 9,50 | 9,63 | 9,40 | 9,61 | -0,67% | 4.643,00 |
| 19.08.2024 | 9,81 | 9,81 | 9,42 | 9,67 | 0,00% | 19.538,00 |
| 16.08.2024 | 9,49 | 9,72 | 9,44 | 9,67 | 1,26% | 16.640,00 |
| 15.08.2024 | 9,50 | 9,86 | 9,41 | 9,55 | 1,49% | 6.601,00 |
| 14.08.2024 | 10,30 | 10,30 | 8,96 | 9,41 | -14,96% | 125.165,00 |
| 13.08.2024 | 8,99 | 11,99 | 8,75 | 11,07 | 23,13% | 129.193,00 |
| 12.08.2024 | 9,03 | 9,10 | 8,90 | 8,99 | 0,92% | 8.862,00 |
| 09.08.2024 | 8,52 | 9,01 | 8,49 | 8,90 | 6,29% | 25.155,00 |
| 08.08.2024 | 8,53 | 8,53 | 8,25 | 8,38 | 0,44% | 5.396,00 |
| 07.08.2024 | 8,20 | 8,39 | 8,19 | 8,34 | 0,97% | 8.124,00 |
| 06.08.2024 | 8,21 | 8,43 | 8,13 | 8,26 | 3,51% | 6.216,00 |
| 05.08.2024 | 7,99 | 8,30 | 7,78 | 7,98 | -2,92% | 6.819,00 |
| 02.08.2024 | 8,11 | 8,30 | 7,94 | 8,22 | -0,84% | 5.691,00 |
| 01.08.2024 | 8,28 | 8,33 | 8,13 | 8,29 | 0,09% | 6.397,00 |
| 31.07.2024 | 8,14 | 8,40 | 8,14 | 8,28 | 1,14% | 8.036,00 |
| 30.07.2024 | 8,17 | 8,19 | 8,10 | 8,19 | 1,78% | 2.087,00 |
| 29.07.2024 | 8,40 | 8,40 | 7,96 | 8,05 | -1,28% | 4.298,00 |
| 26.07.2024 | 8,16 | 8,40 | 7,93 | 8,15 | -1,81% | 14.611,00 |
| 25.07.2024 | 8,17 | 8,36 | 8,17 | 8,30 | 1,51% | 2.508,00 |
| 24.07.2024 | 8,20 | 8,20 | 7,81 | 8,18 | 0,57% | 4.933,00 |
| 23.07.2024 | 8,09 | 8,20 | 8,09 | 8,13 | 0,62% | 2.177,00 |
| 22.07.2024 | 7,96 | 8,43 | 7,96 | 8,08 | 2,93% | 4.389,00 |
| 19.07.2024 | 7,93 | 8,15 | 7,85 | 7,85 | -2,00% | 12.590,00 |
| 18.07.2024 | 7,65 | 8,51 | 7,65 | 8,01 | 3,09% | 48.660,00 |
| 17.07.2024 | 7,69 | 7,97 | 7,49 | 7,77 | 2,24% | 15.587,00 |
| 16.07.2024 | 7,50 | 7,98 | 7,48 | 7,60 | 0,66% | 10.192,00 |
| 15.07.2024 | 7,60 | 7,74 | 7,45 | 7,55 | -0,20% | 5.453,00 |