Echtzeit-Aktienkurs Hennessy Capital Acquisition Corp
Bid:
Ask:
Aktienkurse zur Hennessy Capital Acquisition Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.12.2020 | 25,99 | 25,99 | 23,91 | 24,38 | -4,43% | 4.163,00 |
| 18.12.2020 | 25,00 | 25,51 | 24,25 | 25,51 | 2,04% | 2.006,00 |
| 17.12.2020 | 24,50 | 25,00 | 23,00 | 25,00 | -5,66% | 2.331,00 |
| 16.12.2020 | 21,71 | 26,50 | 21,71 | 26,50 | 21,84% | 2.339,00 |
| 15.12.2020 | 24,29 | 24,29 | 21,36 | 21,75 | -9,75% | 2.543,00 |
| 14.12.2020 | 25,00 | 25,41 | 22,68 | 24,10 | -2,59% | 2.449,00 |
| 11.12.2020 | 26,33 | 26,33 | 23,32 | 24,74 | -6,04% | 4.847,00 |
| 10.12.2020 | 25,84 | 26,75 | 25,50 | 26,33 | 8,26% | 4.946,00 |
| 09.12.2020 | 23,68 | 25,50 | 22,90 | 24,32 | 11,92% | 4.122,00 |
| 08.12.2020 | 21,78 | 23,28 | 20,62 | 21,73 | -0,05% | 4.516,00 |
| 07.12.2020 | 18,77 | 21,74 | 18,77 | 21,74 | 39,00% | 12.058,00 |
| 04.12.2020 | 14,81 | 15,64 | 14,81 | 15,64 | 8,01% | 3.752,00 |
| 03.12.2020 | 13,98 | 14,48 | 13,98 | 14,48 | 10,79% | 2.229,00 |
| 02.12.2020 | 14,25 | 14,25 | 13,07 | 13,07 | -11,09% | 402,00 |
| 01.12.2020 | 16,41 | 16,41 | 14,36 | 14,70 | -3,10% | 2.763,00 |
| 30.11.2020 | 16,54 | 16,60 | 14,40 | 15,17 | 6,01% | 11.533,00 |
| 27.11.2020 | 14,49 | 14,49 | 13,95 | 14,31 | 9,91% | 10.898,00 |
| 25.11.2020 | 12,50 | 13,30 | 12,50 | 13,02 | 3,66% | 6.637,00 |
| 24.11.2020 | 13,07 | 14,20 | 12,56 | 12,56 | -3,38% | 8.113,00 |
| 23.11.2020 | 12,16 | 13,00 | 12,16 | 13,00 | 6,21% | 18.112,00 |
| 20.11.2020 | 12,00 | 12,24 | 12,00 | 12,24 | 2,86% | 4.007,00 |
| 19.11.2020 | 11,76 | 12,51 | 11,76 | 11,90 | 1,28% | 8.680,00 |
| 18.11.2020 | 11,75 | 11,75 | 11,75 | 11,75 | 1,73% | 1,00 |
| 17.11.2020 | 11,75 | 11,75 | 11,55 | 11,55 | -1,70% | 1.029,00 |
| 16.11.2020 | 11,75 | 11,75 | 11,75 | 11,75 | -0,84% | 2.106,00 |
| 13.11.2020 | 11,59 | 11,85 | 11,59 | 11,85 | 2,78% | 4,00 |
| 12.11.2020 | 11,53 | 11,53 | 11,53 | 11,53 | 0,70% | 42,00 |
| 10.11.2020 | 11,39 | 11,45 | 11,39 | 11,45 | 0,44% | 101,00 |
| 09.11.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 1.801,00 |
| 05.11.2020 | 11,35 | 11,35 | 11,30 | 11,30 | -0,88% | 313,00 |
| 03.11.2020 | 11,39 | 11,40 | 11,36 | 11,40 | -1,72% | 2.317,00 |
| 02.11.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 4,04% | 637,00 |
| 30.10.2020 | 11,10 | 11,15 | 11,10 | 11,15 | 0,45% | 2.956,00 |
| 29.10.2020 | 11,10 | 11,10 | 11,10 | 11,10 | 0,18% | 469,00 |
| 28.10.2020 | 11,13 | 11,16 | 11,07 | 11,08 | -2,38% | 2.001,00 |
| 27.10.2020 | 11,31 | 11,39 | 11,23 | 11,35 | 1,79% | 3.141,00 |
| 26.10.2020 | 11,60 | 11,60 | 11,15 | 11,15 | -2,19% | 2.486,00 |
| 23.10.2020 | 11,66 | 11,66 | 11,40 | 11,40 | 0,26% | 51.408,00 |
| 22.10.2020 | 11,56 | 11,57 | 11,35 | 11,37 | -0,96% | 4.868,00 |
| 21.10.2020 | 11,51 | 11,51 | 11,48 | 11,48 | 0,17% | 1.424,00 |
| 20.10.2020 | 11,52 | 11,54 | 11,46 | 11,46 | -0,43% | 3.263,00 |
| 19.10.2020 | 11,65 | 11,89 | 11,50 | 11,51 | -1,20% | 1.136,00 |
| 16.10.2020 | 11,55 | 11,65 | 11,55 | 11,65 | -0,85% | 7.358,00 |
| 15.10.2020 | 11,75 | 11,75 | 11,75 | 11,75 | -2,08% | 1.418,00 |
| 14.10.2020 | 11,70 | 12,00 | 11,42 | 12,00 | 2,21% | 1.798,00 |
| 13.10.2020 | 11,48 | 11,74 | 11,33 | 11,74 | 1,91% | 10.506,00 |
| 12.10.2020 | 11,95 | 12,00 | 11,52 | 11,52 | -3,80% | 6.403,00 |
| 09.10.2020 | 12,28 | 12,28 | 11,84 | 11,98 | 0,29% | 2.307,00 |
| 08.10.2020 | 11,89 | 12,10 | 11,67 | 11,94 | 3,56% | 5.826,00 |
| 07.10.2020 | 11,95 | 11,95 | 11,50 | 11,53 | -1,45% | 2.135,00 |
| 06.10.2020 | 12,01 | 12,34 | 11,70 | 11,70 | -4,49% | 13.375,00 |
| 05.10.2020 | 12,45 | 12,62 | 12,20 | 12,25 | -3,47% | 4.142,00 |
| 02.10.2020 | 12,38 | 12,75 | 12,38 | 12,69 | 2,34% | 4.792,00 |
| 01.10.2020 | 12,82 | 13,00 | 12,40 | 12,40 | -3,13% | 3.363,00 |
| 30.09.2020 | 12,76 | 13,90 | 12,70 | 12,80 | 0,55% | 14.916,00 |
| 29.09.2020 | 13,00 | 13,53 | 12,73 | 12,73 | -3,19% | 5.599,00 |
| 28.09.2020 | 13,00 | 14,66 | 12,40 | 13,15 | 2,73% | 18.324,00 |
| 25.09.2020 | 12,80 | 12,85 | 12,54 | 12,80 | 2,40% | 23.996,00 |
| 24.09.2020 | 12,47 | 13,15 | 12,16 | 12,50 | -3,25% | 4.667,00 |
| 23.09.2020 | 14,20 | 14,20 | 12,70 | 12,92 | -7,28% | 7.755,00 |
| 22.09.2020 | 14,04 | 14,04 | 13,53 | 13,94 | 1,53% | 28.220,00 |
| 21.09.2020 | 14,02 | 14,02 | 13,16 | 13,73 | -5,34% | 44.781,00 |
| 18.09.2020 | 14,55 | 14,68 | 13,93 | 14,50 | -2,55% | 19.867,00 |
| 17.09.2020 | 14,95 | 14,95 | 14,55 | 14,88 | -1,46% | 7.142,00 |
| 16.09.2020 | 16,03 | 16,06 | 14,70 | 15,10 | -5,41% | 12.213,00 |
| 15.09.2020 | 15,62 | 16,00 | 15,30 | 15,96 | 7,50% | 16.766,00 |
| 14.09.2020 | 14,00 | 15,15 | 14,00 | 14,85 | 7,07% | 127.965,00 |
| 11.09.2020 | 13,09 | 14,00 | 12,96 | 13,87 | 8,85% | 34.963,00 |
| 10.09.2020 | 12,80 | 13,00 | 12,54 | 12,74 | 3,18% | 43.109,00 |
| 09.09.2020 | 12,32 | 12,60 | 12,20 | 12,35 | 0,24% | 32.170,00 |
| 08.09.2020 | 12,00 | 12,62 | 12,00 | 12,32 | 2,67% | 48.325,00 |
| 04.09.2020 | 12,19 | 12,19 | 11,75 | 12,00 | -0,41% | 43.215,00 |
| 03.09.2020 | 12,35 | 12,35 | 11,75 | 12,05 | -2,03% | 25.480,00 |
| 02.09.2020 | 12,10 | 12,42 | 11,91 | 12,30 | 3,54% | 76.488,00 |
| 01.09.2020 | 12,28 | 12,28 | 11,88 | 11,88 | -3,02% | 11.380,00 |
| 31.08.2020 | 12,30 | 12,30 | 12,05 | 12,25 | 0,00% | 5.780,00 |
| 28.08.2020 | 12,59 | 12,59 | 12,15 | 12,25 | 0,41% | 103.828,00 |
| 27.08.2020 | 12,35 | 12,35 | 12,10 | 12,20 | -0,73% | 13.518,00 |
| 26.08.2020 | 12,45 | 12,58 | 12,18 | 12,29 | 1,06% | 49.560,00 |
| 25.08.2020 | 11,99 | 12,41 | 11,98 | 12,16 | 1,34% | 124.133,00 |
| 24.08.2020 | 11,83 | 12,00 | 11,66 | 12,00 | 2,19% | 21.291,00 |
| 21.08.2020 | 12,00 | 12,00 | 10,73 | 11,74 | -1,73% | 22.107,00 |
| 20.08.2020 | 12,10 | 12,10 | 11,62 | 11,95 | -0,01% | 21.358,00 |
| 19.08.2020 | 12,16 | 12,16 | 11,86 | 11,95 | -0,08% | 48.408,00 |
| 18.08.2020 | 12,45 | 12,50 | 11,50 | 11,96 | 3,82% | 91.880,00 |
| 17.08.2020 | 11,90 | 11,90 | 11,52 | 11,52 | -7,47% | 762,00 |
| 11.08.2020 | 12,45 | 12,45 | 12,45 | 12,45 | 1,22% | 464,00 |
| 10.08.2020 | 12,85 | 12,85 | 11,75 | 12,30 | -3,15% | 6.694,00 |
| 07.08.2020 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 1.441,00 |
| 06.08.2020 | 12,50 | 12,50 | 12,24 | 12,50 | -3,10% | 1.834,00 |
| 04.08.2020 | 12,65 | 13,25 | 12,65 | 12,90 | 9,79% | 7.221,00 |
| 03.08.2020 | 11,75 | 12,00 | 10,01 | 11,75 | -1,20% | 18.721,00 |
| 31.07.2020 | 12,50 | 13,01 | 11,89 | 11,89 | -5,31% | 21.431,00 |
| 30.07.2020 | 16,87 | 16,87 | 12,54 | 12,56 | -3,38% | 7.332,00 |
| 29.07.2020 | 13,36 | 13,36 | 13,00 | 13,00 | -4,06% | 6.910,00 |
| 27.07.2020 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | 1.265,00 |
| 24.07.2020 | 13,65 | 13,66 | 12,60 | 13,50 | -0,99% | 3.561,00 |
| 23.07.2020 | 12,86 | 14,40 | 12,86 | 13,64 | 9,65% | 25.581,00 |
| 22.07.2020 | 13,00 | 13,00 | 12,44 | 12,44 | -4,35% | 2.494,00 |
| 21.07.2020 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | 521,00 |