11,080$
-1,77%
Echtzeit-Aktienkurs AvePoint
Bid:
Ask:
Aktienkurse zur AvePoint Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,26 | 11,32 | 10,99 | 11,09 | -1,73% | 20.046,00 |
| 05.03.2026 | 11,11 | 11,42 | 11,06 | 11,28 | 1,53% | 20.046,00 |
| 04.03.2026 | 10,89 | 11,24 | 10,82 | 11,11 | 2,87% | 2.087.102,00 |
| 03.03.2026 | 10,20 | 10,96 | 10,20 | 10,80 | 2,76% | 2.135.876,00 |
| 02.03.2026 | 10,58 | 10,83 | 10,40 | 10,51 | -2,50% | 3.136.103,00 |
| 27.02.2026 | 11,08 | 11,15 | 10,42 | 10,78 | 3,85% | 3.965.507,00 |
| 26.02.2026 | 10,40 | 10,66 | 10,17 | 10,38 | 1,47% | 2.383.508,00 |
| 25.02.2026 | 10,10 | 10,32 | 9,91 | 10,23 | 0,99% | 1.608.950,00 |
| 24.02.2026 | 9,90 | 10,33 | 9,86 | 10,13 | 1,81% | 1.628.568,00 |
| 23.02.2026 | 10,40 | 10,40 | 9,90 | 9,95 | -5,24% | 1.433.255,00 |
| 20.02.2026 | 10,65 | 10,82 | 10,45 | 10,50 | -1,22% | 2.010.141,00 |
| 19.02.2026 | 10,51 | 10,70 | 10,39 | 10,63 | 0,28% | 1.605.067,00 |
| 18.02.2026 | 10,42 | 10,76 | 10,25 | 10,60 | 1,83% | 2.633.813,00 |
| 17.02.2026 | 10,55 | 10,78 | 10,31 | 10,41 | -1,42% | 2.523.828,00 |
| 13.02.2026 | 10,59 | 10,82 | 10,54 | 10,56 | 1,25% | 3.119.514,00 |
| 12.02.2026 | 10,58 | 10,71 | 10,30 | 10,43 | -1,23% | 2.119.607,00 |
| 11.02.2026 | 10,86 | 10,91 | 10,32 | 10,56 | -3,39% | 1.555.589,00 |
| 10.02.2026 | 11,01 | 11,27 | 10,88 | 10,93 | 0,46% | 1.642.173,00 |
| 09.02.2026 | 10,59 | 10,98 | 10,48 | 10,88 | 2,93% | 2.002.310,00 |
| 06.02.2026 | 10,39 | 10,67 | 10,18 | 10,57 | 4,04% | 2.629.990,00 |
| 05.02.2026 | 10,50 | 10,77 | 10,12 | 10,16 | -3,51% | 2.882.987,00 |
| 04.02.2026 | 10,43 | 10,78 | 10,12 | 10,53 | -0,47% | 3.355.289,00 |
| 03.02.2026 | 11,53 | 11,59 | 10,38 | 10,58 | -9,57% | 2.886.665,00 |
| 02.02.2026 | 11,63 | 11,87 | 11,55 | 11,70 | 0,60% | 1.879.613,00 |
| 30.01.2026 | 11,84 | 11,99 | 11,58 | 11,63 | -2,43% | 2.494.512,00 |
| 29.01.2026 | 12,16 | 12,21 | 11,74 | 11,92 | -3,87% | 2.830.822,00 |
| 28.01.2026 | 12,56 | 12,66 | 12,36 | 12,40 | 0,16% | 1.179.324,00 |
| 27.01.2026 | 12,94 | 12,94 | 12,31 | 12,38 | -3,28% | 1.279.664,00 |
| 26.01.2026 | 12,59 | 12,96 | 12,59 | 12,80 | 1,67% | 1.993.161,00 |
| 23.01.2026 | 12,53 | 12,70 | 12,48 | 12,59 | 0,64% | 2.259.275,00 |
| 22.01.2026 | 12,60 | 12,65 | 12,43 | 12,51 | -0,08% | 1.867.151,00 |
| 21.01.2026 | 12,43 | 12,65 | 12,27 | 12,52 | 0,97% | 1.630.516,00 |
| 20.01.2026 | 12,38 | 12,63 | 12,30 | 12,40 | -2,21% | 2.644.875,00 |
| 16.01.2026 | 13,05 | 13,17 | 12,68 | 12,68 | -2,84% | 1.499.195,00 |
| 15.01.2026 | 13,01 | 13,15 | 12,88 | 13,05 | 0,31% | 1.045.497,00 |
| 14.01.2026 | 13,43 | 13,46 | 12,90 | 13,01 | -3,63% | 1.674.167,00 |
| 13.01.2026 | 13,63 | 13,75 | 13,28 | 13,50 | -0,95% | 1.167.491,00 |
| 12.01.2026 | 13,59 | 13,76 | 13,47 | 13,63 | 0,07% | 6.967.402,00 |
| 09.01.2026 | 13,65 | 13,81 | 13,43 | 13,62 | -0,37% | 982.178,00 |
| 08.01.2026 | 13,87 | 13,93 | 13,52 | 13,67 | -2,36% | 1.040.084,00 |
| 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 |