11,150$
-2,11%
Echtzeit-Aktienkurs Hennessy Advisors
Bid:
Ask:
Aktienkurse zur Hennessy Advisors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 9,66 | 9,77 | 9,07 | 9,26 | -4,19% | 21.561,00 |
| 04.04.2025 | 9,77 | 10,38 | 9,66 | 9,66 | -3,01% | 10.886,00 |
| 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 |