16,355$
1,58%
Echtzeit-Aktienkurs AvePoint
Bid:
Ask:
Aktienkurse zur AvePoint Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 14,76 | 15,08 | 14,76 | 15,03 | 2,52% | 1.702.579,00 |
| 14.08.2025 | 14,83 | 14,89 | 14,51 | 14,66 | -2,20% | 1.259.174,00 |
| 13.08.2025 | 15,12 | 15,14 | 14,79 | 14,99 | 0,60% | 1.200.753,00 |
| 12.08.2025 | 14,93 | 15,10 | 14,72 | 14,90 | 1,22% | 1.863.522,00 |
| 11.08.2025 | 14,29 | 15,22 | 14,14 | 14,72 | 2,72% | 3.814.255,00 |
| 08.08.2025 | 16,34 | 16,35 | 14,22 | 14,33 | -18,11% | 5.128.835,00 |
| 07.08.2025 | 17,95 | 18,15 | 16,94 | 17,50 | -2,02% | 2.820.427,00 |
| 06.08.2025 | 17,71 | 17,92 | 17,62 | 17,86 | 1,59% | 973.992,00 |
| 05.08.2025 | 18,55 | 18,55 | 17,53 | 17,58 | -4,40% | 1.089.989,00 |
| 04.08.2025 | 18,19 | 18,40 | 18,07 | 18,39 | 2,45% | 876.813,00 |
| 01.08.2025 | 18,52 | 18,71 | 17,86 | 17,95 | -5,92% | 1.307.724,00 |
| 31.07.2025 | 19,56 | 19,95 | 19,05 | 19,08 | -1,19% | 1.369.772,00 |
| 30.07.2025 | 18,91 | 19,56 | 18,71 | 19,31 | 3,15% | 1.778.026,00 |
| 29.07.2025 | 18,68 | 18,88 | 18,49 | 18,72 | 1,91% | 1.260.551,00 |
| 28.07.2025 | 18,68 | 18,69 | 18,32 | 18,37 | -1,02% | 1.016.786,00 |
| 25.07.2025 | 18,46 | 18,77 | 18,45 | 18,56 | 0,32% | 885.008,00 |
| 24.07.2025 | 18,98 | 18,99 | 18,49 | 18,50 | -2,17% | 1.349.964,00 |
| 23.07.2025 | 18,65 | 18,93 | 18,29 | 18,91 | 1,39% | 1.102.163,00 |
| 22.07.2025 | 19,25 | 19,30 | 18,64 | 18,65 | -3,22% | 1.020.746,00 |
| 21.07.2025 | 19,15 | 19,76 | 19,02 | 19,27 | 2,58% | 1.391.478,00 |
| 18.07.2025 | 19,10 | 19,29 | 18,76 | 18,79 | -0,92% | 1.541.286,00 |
| 17.07.2025 | 18,76 | 19,04 | 18,61 | 18,96 | 1,07% | 938.289,00 |
| 16.07.2025 | 18,71 | 18,92 | 18,56 | 18,76 | 1,35% | 1.019.802,00 |
| 15.07.2025 | 18,50 | 18,76 | 18,42 | 18,51 | 0,27% | 1.325.672,00 |
| 14.07.2025 | 17,83 | 18,49 | 17,78 | 18,46 | 3,53% | 885.039,00 |
| 11.07.2025 | 18,24 | 18,29 | 17,80 | 17,83 | -2,03% | 895.931,00 |
| 10.07.2025 | 18,71 | 18,82 | 17,87 | 18,20 | -3,35% | 1.046.871,00 |
| 09.07.2025 | 18,69 | 18,86 | 18,54 | 18,83 | 1,07% | 858.379,00 |
| 08.07.2025 | 18,96 | 18,96 | 18,37 | 18,63 | -1,27% | 936.681,00 |
| 07.07.2025 | 18,72 | 18,99 | 18,65 | 18,87 | 0,05% | 973.502,00 |
| 03.07.2025 | 18,55 | 19,05 | 18,36 | 18,86 | 1,84% | 578.126,00 |
| 02.07.2025 | 18,46 | 18,60 | 18,27 | 18,52 | -0,38% | 846.383,00 |
| 01.07.2025 | 19,20 | 19,24 | 18,22 | 18,59 | -3,73% | 1.208.861,00 |
| 30.06.2025 | 19,42 | 19,74 | 19,26 | 19,31 | 0,47% | 1.802.952,00 |
| 27.06.2025 | 19,30 | 19,38 | 19,02 | 19,22 | 0,05% | 1.719.334,00 |
| 26.06.2025 | 18,80 | 19,27 | 18,71 | 19,21 | 2,07% | 1.378.451,00 |
| 25.06.2025 | 19,23 | 19,29 | 18,74 | 18,82 | -1,36% | 1.143.850,00 |
| 24.06.2025 | 18,55 | 19,16 | 18,40 | 19,08 | 4,03% | 1.540.776,00 |
| 23.06.2025 | 17,98 | 18,39 | 17,69 | 18,34 | 2,12% | 1.526.904,00 |
| 20.06.2025 | 18,46 | 18,55 | 17,90 | 17,96 | -2,50% | 2.128.896,00 |
| 18.06.2025 | 18,92 | 18,92 | 18,38 | 18,42 | -2,95% | 1.389.466,00 |
| 17.06.2025 | 18,85 | 19,58 | 18,83 | 18,98 | -0,37% | 1.945.755,00 |
| 16.06.2025 | 18,86 | 19,06 | 18,75 | 19,05 | 2,47% | 1.178.866,00 |
| 13.06.2025 | 18,57 | 18,94 | 18,51 | 18,59 | -1,95% | 969.710,00 |
| 12.06.2025 | 18,73 | 19,12 | 18,72 | 18,96 | 0,74% | 1.030.732,00 |
| 11.06.2025 | 18,88 | 19,02 | 18,65 | 18,82 | -0,11% | 1.328.833,00 |
| 10.06.2025 | 19,39 | 19,44 | 18,46 | 18,84 | -3,43% | 1.179.828,00 |
| 09.06.2025 | 19,65 | 19,77 | 19,37 | 19,51 | -0,26% | 1.449.770,00 |
| 06.06.2025 | 19,20 | 19,57 | 18,91 | 19,56 | 3,22% | 1.400.273,00 |
| 05.06.2025 | 19,35 | 19,41 | 18,83 | 18,95 | -1,51% | 1.037.481,00 |
| 04.06.2025 | 18,92 | 19,38 | 18,91 | 19,24 | 1,48% | 1.526.058,00 |
| 03.06.2025 | 18,81 | 19,04 | 18,70 | 18,96 | 0,80% | 1.212.694,00 |
| 02.06.2025 | 18,62 | 19,14 | 18,43 | 18,81 | 0,86% | 2.256.261,00 |
| 30.05.2025 | 18,51 | 18,72 | 18,35 | 18,65 | 0,81% | 1.141.899,00 |
| 29.05.2025 | 18,73 | 18,73 | 18,27 | 18,50 | -0,48% | 967.647,00 |
| 28.05.2025 | 18,65 | 18,83 | 18,48 | 18,59 | -0,38% | 1.548.292,00 |
| 27.05.2025 | 18,55 | 18,66 | 18,32 | 18,66 | 2,36% | 1.204.406,00 |
| 23.05.2025 | 17,89 | 18,34 | 17,85 | 18,23 | 0,66% | 929.314,00 |
| 22.05.2025 | 18,32 | 18,49 | 18,09 | 18,11 | -1,15% | 633.068,00 |
| 21.05.2025 | 18,51 | 18,72 | 18,21 | 18,32 | -1,72% | 854.938,00 |
| 20.05.2025 | 18,89 | 19,00 | 18,56 | 18,64 | -1,79% | 2.048.228,00 |
| 19.05.2025 | 19,16 | 19,29 | 18,97 | 18,98 | -2,06% | 884.131,00 |
| 16.05.2025 | 19,55 | 19,73 | 19,32 | 19,38 | -1,07% | 1.013.662,00 |
| 15.05.2025 | 19,76 | 19,87 | 19,44 | 19,59 | -1,21% | 789.895,00 |
| 14.05.2025 | 19,90 | 20,14 | 19,78 | 19,83 | -0,80% | 1.929.606,00 |
| 13.05.2025 | 18,97 | 20,25 | 18,89 | 19,99 | 5,82% | 3.290.959,00 |
| 12.05.2025 | 19,28 | 19,29 | 18,69 | 18,89 | 0,21% | 1.576.812,00 |
| 09.05.2025 | 18,75 | 19,73 | 18,55 | 18,85 | 8,33% | 3.733.109,00 |
| 08.05.2025 | 17,25 | 17,62 | 17,20 | 17,40 | 1,16% | 1.032.956,00 |
| 07.05.2025 | 17,08 | 17,23 | 16,95 | 17,20 | 1,36% | 874.448,00 |
| 06.05.2025 | 16,69 | 17,07 | 16,56 | 16,97 | -0,41% | 1.190.299,00 |
| 05.05.2025 | 16,89 | 17,30 | 16,89 | 17,04 | -0,23% | 847.408,00 |
| 02.05.2025 | 16,73 | 17,12 | 16,70 | 17,08 | 2,89% | 766.065,00 |
| 01.05.2025 | 16,83 | 16,99 | 16,53 | 16,60 | 1,53% | 859.155,00 |
| 30.04.2025 | 16,08 | 16,37 | 15,85 | 16,35 | -0,55% | 897.177,00 |
| 29.04.2025 | 16,11 | 16,47 | 16,11 | 16,44 | 1,99% | 723.832,00 |
| 28.04.2025 | 16,07 | 16,27 | 15,86 | 16,12 | 0,31% | 1.055.606,00 |
| 25.04.2025 | 15,80 | 16,10 | 15,68 | 16,07 | 1,97% | 563.973,00 |
| 24.04.2025 | 15,22 | 15,80 | 15,20 | 15,76 | 4,37% | 849.420,00 |
| 23.04.2025 | 14,90 | 15,22 | 14,75 | 15,10 | 5,45% | 1.131.953,00 |
| 22.04.2025 | 14,26 | 14,44 | 14,09 | 14,32 | 2,07% | 564.711,00 |
| 21.04.2025 | 14,28 | 14,36 | 13,87 | 14,03 | -2,77% | 544.795,00 |
| 17.04.2025 | 14,67 | 14,73 | 14,39 | 14,43 | -1,50% | 541.468,00 |
| 16.04.2025 | 14,54 | 14,84 | 14,46 | 14,65 | -1,21% | 590.684,00 |
| 15.04.2025 | 14,50 | 14,85 | 14,49 | 14,83 | 2,28% | 920.200,00 |
| 14.04.2025 | 14,84 | 14,89 | 14,37 | 14,50 | -0,21% | 549.656,00 |
| 11.04.2025 | 14,33 | 14,65 | 14,08 | 14,53 | 0,90% | 690.810,00 |
| 10.04.2025 | 14,40 | 14,66 | 14,09 | 14,40 | -2,96% | 909.292,00 |
| 09.04.2025 | 13,38 | 15,07 | 13,38 | 14,84 | 10,42% | 1.464.014,00 |
| 08.04.2025 | 14,21 | 14,21 | 13,18 | 13,44 | -0,74% | 1.101.555,00 |