13,670$
-2,36%
Echtzeit-Aktienkurs AvePoint
Bid:
Ask:
Aktienkurse zur AvePoint Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 13,87 | 13,93 | 13,52 | 13,67 | -2,36% | 1.038.792,00 |
| 07.01.2026 | 13,65 | 14,09 | 13,65 | 14,00 | 2,49% | 865.529,00 |
| 06.01.2026 | 13,44 | 13,75 | 13,37 | 13,66 | 0,96% | 2.064.056,00 |
| 05.01.2026 | 13,19 | 13,69 | 13,18 | 13,53 | 2,34% | 1.259.173,00 |
| 02.01.2026 | 13,89 | 13,90 | 13,06 | 13,22 | -4,82% | 2.659.565,00 |
| 31.12.2025 | 13,97 | 14,01 | 13,87 | 13,89 | -0,57% | 2.885.231,00 |
| 30.12.2025 | 14,03 | 14,15 | 13,87 | 13,97 | -0,43% | 1.347.408,00 |
| 29.12.2025 | 13,67 | 14,06 | 13,67 | 14,03 | 1,89% | 1.807.371,00 |
| 26.12.2025 | 13,63 | 13,80 | 13,60 | 13,77 | 1,32% | 839.341,00 |
| 24.12.2025 | 13,57 | 13,70 | 13,56 | 13,59 | -0,22% | 574.904,00 |
| 23.12.2025 | 13,56 | 13,66 | 13,37 | 13,62 | -0,07% | 1.096.238,00 |
| 22.12.2025 | 13,94 | 13,94 | 13,61 | 13,63 | -2,22% | 1.709.685,00 |
| 19.12.2025 | 14,10 | 14,12 | 13,89 | 13,94 | -1,20% | 2.905.143,00 |
| 18.12.2025 | 13,86 | 14,24 | 13,81 | 14,11 | 2,99% | 2.123.710,00 |
| 17.12.2025 | 13,71 | 13,91 | 13,65 | 13,70 | -0,07% | 3.695.309,00 |
| 16.12.2025 | 13,36 | 13,86 | 13,36 | 13,71 | 2,31% | 4.394.167,00 |
| 15.12.2025 | 13,89 | 13,90 | 13,36 | 13,40 | -3,53% | 4.151.936,00 |
| 12.12.2025 | 13,86 | 14,00 | 13,80 | 13,89 | -0,86% | 2.163.714,00 |
| 11.12.2025 | 13,69 | 14,17 | 13,68 | 14,01 | 2,26% | 1.299.766,00 |
| 10.12.2025 | 13,57 | 13,79 | 13,47 | 13,70 | 0,59% | 1.894.247,00 |
| 09.12.2025 | 13,47 | 13,68 | 13,32 | 13,62 | 0,89% | 1.415.883,00 |
| 08.12.2025 | 13,62 | 13,62 | 13,32 | 13,50 | 0,75% | 1.105.255,00 |
| 05.12.2025 | 13,26 | 13,57 | 13,10 | 13,40 | 1,59% | 1.771.781,00 |
| 04.12.2025 | 12,97 | 13,23 | 12,89 | 13,19 | 1,93% | 7.817.101,00 |
| 03.12.2025 | 12,75 | 13,02 | 12,59 | 12,94 | 1,25% | 1.220.255,00 |
| 02.12.2025 | 12,85 | 12,92 | 12,72 | 12,78 | 1,03% | 1.134.125,00 |
| 01.12.2025 | 12,80 | 12,96 | 12,61 | 12,65 | -2,69% | 1.345.960,00 |
| 28.11.2025 | 12,91 | 13,03 | 12,88 | 13,00 | 0,85% | 846.760,00 |
| 26.11.2025 | 12,86 | 12,95 | 12,64 | 12,89 | -0,46% | 1.856.549,00 |
| 25.11.2025 | 12,61 | 13,03 | 12,53 | 12,95 | 2,78% | 1.297.504,00 |
| 24.11.2025 | 12,80 | 12,85 | 12,54 | 12,60 | -1,25% | 1.478.841,00 |
| 21.11.2025 | 12,62 | 12,88 | 12,52 | 12,76 | 1,35% | 1.597.626,00 |
| 20.11.2025 | 13,00 | 13,03 | 12,57 | 12,59 | -1,56% | 1.562.902,00 |
| 19.11.2025 | 12,76 | 12,89 | 12,64 | 12,79 | 0,08% | 1.328.879,00 |
| 18.11.2025 | 12,87 | 12,95 | 12,68 | 12,78 | -0,70% | 1.071.339,00 |
| 17.11.2025 | 13,02 | 13,09 | 12,83 | 12,87 | -1,15% | 1.792.505,00 |
| 14.11.2025 | 12,81 | 13,23 | 12,81 | 13,02 | 0,15% | 2.155.554,00 |
| 13.11.2025 | 13,16 | 13,30 | 12,86 | 13,00 | -1,59% | 1.750.359,00 |
| 12.11.2025 | 12,96 | 13,33 | 12,96 | 13,21 | 1,93% | 1.643.997,00 |
| 11.11.2025 | 12,69 | 13,06 | 12,62 | 12,96 | 2,29% | 1.535.609,00 |
| 10.11.2025 | 12,53 | 12,70 | 12,09 | 12,67 | 4,88% | 2.122.731,00 |
| 07.11.2025 | 13,17 | 13,18 | 11,49 | 12,08 | -12,69% | 4.239.614,00 |
| 06.11.2025 | 14,05 | 14,60 | 13,60 | 13,84 | -3,12% | 2.981.284,00 |
| 05.11.2025 | 13,72 | 14,48 | 13,70 | 14,28 | 3,33% | 1.801.771,00 |
| 04.11.2025 | 13,93 | 13,96 | 13,71 | 13,82 | -1,71% | 981.074,00 |
| 03.11.2025 | 14,04 | 14,09 | 13,79 | 14,06 | -0,07% | 1.210.446,00 |
| 31.10.2025 | 14,16 | 14,28 | 13,98 | 14,07 | -0,42% | 1.111.177,00 |
| 30.10.2025 | 13,87 | 14,37 | 13,77 | 14,13 | 1,87% | 1.311.849,00 |
| 29.10.2025 | 14,32 | 14,42 | 13,60 | 13,87 | -4,54% | 1.567.113,00 |
| 28.10.2025 | 14,75 | 14,83 | 14,52 | 14,53 | -1,29% | 777.547,00 |
| 27.10.2025 | 14,88 | 15,06 | 14,70 | 14,72 | -1,21% | 747.420,00 |
| 24.10.2025 | 15,00 | 15,07 | 14,83 | 14,90 | 0,20% | 722.540,00 |
| 23.10.2025 | 14,68 | 14,92 | 14,65 | 14,87 | 1,23% | 588.987,00 |
| 22.10.2025 | 14,94 | 14,96 | 14,66 | 14,69 | -1,67% | 791.415,00 |
| 21.10.2025 | 14,84 | 15,04 | 14,59 | 14,94 | 0,47% | 978.340,00 |
| 20.10.2025 | 14,58 | 14,88 | 14,53 | 14,87 | 5,61% | 948.949,00 |
| 17.10.2025 | 13,94 | 14,16 | 13,88 | 14,08 | 0,57% | 894.951,00 |
| 16.10.2025 | 14,37 | 14,60 | 13,96 | 14,00 | -2,51% | 791.123,00 |
| 15.10.2025 | 14,69 | 14,69 | 14,29 | 14,36 | -1,24% | 887.579,00 |
| 14.10.2025 | 14,42 | 14,67 | 14,40 | 14,54 | -0,48% | 884.620,00 |
| 13.10.2025 | 14,77 | 14,91 | 14,60 | 14,61 | 0,48% | 631.959,00 |
| 10.10.2025 | 15,29 | 15,48 | 14,49 | 14,54 | -4,22% | 1.225.921,00 |
| 09.10.2025 | 15,12 | 15,27 | 14,92 | 15,18 | -0,46% | 758.336,00 |
| 08.10.2025 | 14,98 | 15,26 | 14,90 | 15,25 | 3,04% | 918.121,00 |
| 07.10.2025 | 15,21 | 15,21 | 14,77 | 14,80 | -2,89% | 1.356.967,00 |
| 06.10.2025 | 15,34 | 15,58 | 15,13 | 15,24 | 0,96% | 1.195.699,00 |
| 03.10.2025 | 14,91 | 15,34 | 14,91 | 15,10 | 1,58% | 380.618,00 |
| 02.10.2025 | 14,74 | 14,92 | 14,71 | 14,86 | 0,95% | 887.746,00 |
| 01.10.2025 | 14,92 | 15,13 | 14,64 | 14,72 | -1,93% | 1.027.992,00 |
| 30.09.2025 | 15,27 | 15,32 | 14,69 | 15,01 | -1,64% | 1.925.101,00 |
| 29.09.2025 | 15,49 | 15,49 | 15,22 | 15,26 | -0,59% | 1.055.096,00 |
| 26.09.2025 | 15,22 | 15,47 | 15,07 | 15,35 | 0,85% | 2.103.513,00 |
| 25.09.2025 | 15,15 | 15,28 | 14,98 | 15,22 | -0,39% | 1.162.661,00 |
| 24.09.2025 | 15,38 | 15,65 | 15,23 | 15,28 | -1,93% | 821.292,00 |
| 23.09.2025 | 15,66 | 15,75 | 15,42 | 15,58 | -1,08% | 1.148.288,00 |
| 22.09.2025 | 15,64 | 15,89 | 15,51 | 15,75 | 0,51% | 1.198.466,00 |
| 19.09.2025 | 15,93 | 15,93 | 15,56 | 15,67 | -1,82% | 2.378.994,00 |
| 18.09.2025 | 15,57 | 16,03 | 15,57 | 15,96 | 3,37% | 1.147.282,00 |
| 17.09.2025 | 15,49 | 16,06 | 15,35 | 15,44 | -0,06% | 1.916.566,00 |
| 16.09.2025 | 15,36 | 15,68 | 15,13 | 15,45 | -1,90% | 1.470.352,00 |
| 15.09.2025 | 15,70 | 16,00 | 15,66 | 15,75 | 0,86% | 1.012.107,00 |
| 12.09.2025 | 16,09 | 16,09 | 15,61 | 15,62 | -2,95% | 737.764,00 |
| 11.09.2025 | 15,88 | 16,16 | 15,83 | 16,09 | 2,16% | 2.005.573,00 |
| 10.09.2025 | 16,77 | 16,77 | 15,74 | 15,75 | -5,18% | 1.724.211,00 |
| 09.09.2025 | 16,68 | 16,77 | 16,42 | 16,61 | 0,24% | 753.245,00 |
| 08.09.2025 | 16,43 | 16,61 | 16,33 | 16,57 | 1,84% | 860.338,00 |
| 05.09.2025 | 16,32 | 16,52 | 16,13 | 16,27 | 0,93% | 1.017.569,00 |
| 04.09.2025 | 16,02 | 16,36 | 15,82 | 16,12 | 0,12% | 1.144.574,00 |
| 03.09.2025 | 16,28 | 16,35 | 15,94 | 16,10 | -0,86% | 1.209.045,00 |
| 02.09.2025 | 15,87 | 16,37 | 15,77 | 16,24 | -0,73% | 1.667.138,00 |
| 29.08.2025 | 16,11 | 16,38 | 15,97 | 16,36 | 1,61% | 1.702.080,00 |
| 28.08.2025 | 15,77 | 16,18 | 15,77 | 16,10 | 1,90% | 1.205.506,00 |
| 27.08.2025 | 15,49 | 15,91 | 15,40 | 15,80 | 2,86% | 1.407.277,00 |
| 26.08.2025 | 15,49 | 15,70 | 15,35 | 15,36 | 0,46% | 1.691.714,00 |
| 25.08.2025 | 15,57 | 15,67 | 15,28 | 15,29 | -2,11% | 1.034.545,00 |
| 22.08.2025 | 15,00 | 15,68 | 14,96 | 15,62 | 4,34% | 1.305.463,00 |
| 21.08.2025 | 14,79 | 14,98 | 14,78 | 14,97 | 0,34% | 711.378,00 |
| 20.08.2025 | 14,89 | 14,98 | 14,56 | 14,92 | 0,13% | 1.069.682,00 |
| 19.08.2025 | 15,25 | 15,29 | 14,85 | 14,90 | -2,04% | 1.320.666,00 |
| 18.08.2025 | 14,96 | 15,26 | 14,91 | 15,21 | 1,20% | 1.288.404,00 |