16,385$
-1,00%
Echtzeit-Aktienkurs AvePoint
Bid:
Ask:
Aktienkurse zur AvePoint Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,41 | 16,52 | 16,22 | 16,38 | -1,00% | 1.692.802,00 |
| 11.11.2026 | 17,13 | 17,42 | 16,51 | 16,55 | -2,04% | 2.005.045,00 |
| 10.11.2026 | 16,64 | 16,97 | 16,33 | 16,89 | 0,48% | 2.962.901,00 |
| 09.11.2026 | 16,55 | 16,86 | 16,21 | 16,81 | 1,57% | 2.243.021,00 |
| 06.11.2026 | 16,89 | 16,89 | 16,00 | 16,55 | 0,67% | 3.811.905,00 |
| 05.11.2026 | 16,90 | 16,91 | 16,33 | 16,44 | -2,81% | 3.319.648,00 |
| 04.11.2026 | 16,44 | 17,08 | 16,33 | 16,92 | 2,83% | 2.902.597,00 |
| 03.11.2026 | 16,47 | 16,58 | 16,21 | 16,45 | -1,50% | 3.697.740,00 |
| 02.11.2026 | 16,99 | 17,40 | 16,57 | 16,70 | -2,28% | 4.339.007,00 |
| 30.10.2026 | 17,35 | 17,52 | 16,96 | 17,09 | -1,56% | 27.964.595,00 |
| 29.10.2026 | 16,84 | 17,37 | 16,69 | 17,36 | 0,93% | 5.160.897,00 |
| 28.10.2026 | 17,10 | 17,47 | 16,87 | 17,20 | 4,50% | 5.543.742,00 |
| 27.10.2026 | 16,82 | 17,06 | 16,42 | 16,46 | -2,31% | 2.231.709,00 |
| 26.10.2026 | 16,58 | 16,89 | 16,50 | 16,85 | 2,06% | 1.555.311,00 |
| 23.10.2026 | 16,01 | 16,70 | 15,96 | 16,51 | 2,67% | 1.695.145,00 |
| 22.10.2026 | 15,83 | 16,11 | 15,70 | 16,08 | 2,29% | 2.133.515,00 |
| 21.10.2026 | 15,23 | 15,82 | 15,14 | 15,72 | 3,15% | 1.720.107,00 |
| 20.10.2026 | 14,80 | 15,49 | 14,68 | 15,24 | 3,39% | 2.130.886,00 |
| 19.10.2026 | 14,39 | 14,80 | 14,37 | 14,74 | 2,86% | 1.768.733,00 |
| 16.10.2026 | 15,03 | 15,27 | 14,13 | 14,33 | 0,14% | 2.208.076,00 |
| 15.10.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 2,21% | 900,00 |
| 14.10.2026 | 14,39 | 14,46 | 13,94 | 14,00 | -3,65% | 2.466.427,00 |
| 13.10.2026 | 14,43 | 14,83 | 14,43 | 14,53 | -0,27% | 1.297.776,00 |
| 12.10.2026 | 14,63 | 14,81 | 14,55 | 14,57 | -0,41% | 1.193.954,00 |
| 09.10.2026 | 14,44 | 14,66 | 14,34 | 14,63 | 1,53% | 1.550.627,00 |
| 08.10.2026 | 14,23 | 14,53 | 14,08 | 14,41 | 0,91% | 2.290.093,00 |
| 07.10.2026 | 14,57 | 14,62 | 14,14 | 14,28 | -2,12% | 2.353.579,00 |
| 06.10.2026 | 14,77 | 15,43 | 14,51 | 14,59 | -0,48% | 3.152.034,00 |
| 05.10.2026 | 13,91 | 14,70 | 13,91 | 14,66 | 4,19% | 2.905.954,00 |
| 02.10.2026 | 14,22 | 14,30 | 14,04 | 14,07 | -0,14% | 1.946.323,00 |
| 01.10.2026 | 14,27 | 14,35 | 13,95 | 14,09 | 0,04% | 3.544.345,00 |
| 30.09.2026 | 13,64 | 14,27 | 13,64 | 14,09 | 3,72% | 2.820.179,00 |
| 29.09.2026 | 13,61 | 13,93 | 13,31 | 13,58 | -0,73% | 1.982.316,00 |
| 28.09.2026 | 12,76 | 13,69 | 12,64 | 13,68 | 5,23% | 2.681.725,00 |
| 25.09.2026 | 13,15 | 13,23 | 12,98 | 13,00 | -1,25% | 2.852.829,00 |
| 24.09.2026 | 13,08 | 13,19 | 12,91 | 13,17 | 0,38% | 1.284.835,00 |
| 23.09.2026 | 13,14 | 13,25 | 12,94 | 13,12 | 0,08% | 840.566,00 |
| 22.09.2026 | 13,52 | 13,56 | 12,84 | 13,11 | -1,91% | 1.335.432,00 |
| 21.09.2026 | 13,29 | 13,54 | 13,12 | 13,36 | 1,29% | 1.415.679,00 |
| 18.09.2026 | 13,50 | 13,50 | 13,16 | 13,19 | -2,44% | 3.514.415,00 |
| 17.09.2026 | 13,38 | 13,67 | 13,18 | 13,52 | 0,71% | 2.060.076,00 |
| 16.09.2026 | 13,46 | 13,63 | 13,33 | 13,43 | -1,25% | 1.450.244,00 |
| 15.09.2026 | 13,37 | 13,93 | 13,37 | 13,60 | 0,04% | 1.682.301,00 |
| 14.09.2026 | 12,83 | 13,69 | 12,83 | 13,59 | 7,35% | 1.643.375,00 |
| 11.09.2026 | 12,78 | 12,92 | 12,61 | 12,66 | -0,94% | 2.096.860,00 |
| 10.09.2026 | 12,81 | 13,09 | 12,74 | 12,78 | -1,43% | 1.353.617,00 |
| 09.09.2026 | 13,11 | 13,20 | 12,93 | 12,97 | -1,59% | 1.806.750,00 |
| 08.09.2026 | 13,29 | 13,35 | 12,95 | 13,18 | -1,90% | 1.176.818,00 |
| 04.09.2026 | 13,42 | 13,53 | 13,21 | 13,43 | -1,03% | 1.012.452,00 |
| 03.09.2026 | 13,67 | 13,72 | 13,36 | 13,57 | 1,65% | 1.434.617,00 |
| 02.09.2026 | 13,50 | 13,54 | 13,20 | 13,35 | -1,11% | 1.362.897,00 |
| 01.09.2026 | 13,82 | 13,90 | 13,49 | 13,50 | -3,02% | 1.435.060,00 |
| 31.08.2026 | 13,90 | 14,05 | 13,78 | 13,92 | -0,57% | 1.329.843,00 |
| 28.08.2026 | 14,20 | 14,32 | 13,93 | 14,00 | -2,10% | 1.334.904,00 |
| 27.08.2026 | 13,43 | 14,39 | 13,40 | 14,30 | 8,25% | 2.622.260,00 |
| 26.08.2026 | 12,85 | 13,39 | 12,78 | 13,21 | 1,07% | 1.095.324,00 |
| 25.08.2026 | 13,17 | 13,35 | 12,93 | 13,07 | -1,28% | 1.025.447,00 |
| 24.08.2026 | 13,34 | 13,41 | 13,19 | 13,24 | -0,97% | 1.129.525,00 |
| 21.08.2026 | 13,10 | 13,38 | 12,94 | 13,37 | 1,83% | 1.154.905,00 |
| 20.08.2026 | 13,21 | 13,26 | 12,93 | 13,13 | -1,20% | 1.615.707,00 |
| 19.08.2026 | 13,33 | 13,50 | 13,22 | 13,29 | -0,23% | 920.876,00 |
| 18.08.2026 | 13,34 | 13,51 | 13,26 | 13,32 | 0,53% | 1.013.031,00 |
| 17.08.2026 | 13,58 | 13,60 | 13,16 | 13,25 | -1,71% | 1.655.935,00 |
| 14.08.2026 | 13,78 | 13,82 | 13,40 | 13,48 | -2,00% | 1.249.731,00 |
| 13.08.2026 | 13,08 | 13,77 | 12,93 | 13,76 | 5,69% | 2.575.239,00 |
| 12.08.2026 | 12,88 | 13,08 | 12,81 | 13,02 | -0,88% | 1.716.996,00 |
| 11.08.2026 | 12,94 | 13,15 | 12,79 | 13,13 | 1,16% | 2.152.370,00 |
| 10.08.2026 | 12,72 | 13,20 | 12,64 | 12,98 | 1,49% | 1.975.701,00 |
| 07.08.2026 | 12,50 | 13,10 | 12,41 | 12,79 | 0,00% | 3.022.468,00 |
| 06.08.2026 | 13,11 | 13,34 | 12,74 | 12,79 | -4,59% | 3.498.893,00 |
| 05.08.2026 | 13,79 | 13,79 | 13,30 | 13,41 | -0,70% | 2.000.277,00 |
| 04.08.2026 | 13,08 | 13,67 | 13,08 | 13,50 | 1,05% | 1.889.480,00 |
| 03.08.2026 | 13,40 | 13,65 | 13,27 | 13,36 | 2,53% | 1.594.150,00 |
| 31.07.2026 | 12,66 | 13,04 | 12,60 | 13,03 | 1,64% | 1.755.884,00 |
| 30.07.2026 | 12,71 | 12,99 | 12,56 | 12,82 | -1,54% | 2.073.397,00 |
| 29.07.2026 | 13,00 | 13,23 | 12,86 | 13,02 | 0,85% | 1.503.720,00 |
| 28.07.2026 | 12,83 | 13,21 | 12,71 | 12,91 | 0,78% | 3.467.295,00 |
| 27.07.2026 | 12,52 | 12,94 | 12,40 | 12,81 | 4,66% | 2.527.922,00 |
| 24.07.2026 | 12,08 | 12,29 | 11,92 | 12,24 | 3,51% | 1.599.962,00 |
| 23.07.2026 | 12,16 | 12,29 | 11,74 | 11,83 | -1,29% | 2.026.738,00 |
| 22.07.2026 | 12,90 | 12,95 | 11,84 | 11,98 | -7,85% | 1.775.561,00 |
| 21.07.2026 | 13,09 | 13,26 | 12,98 | 13,00 | -1,81% | 2.191.737,00 |
| 20.07.2026 | 13,11 | 13,41 | 13,06 | 13,24 | 0,15% | 1.760.904,00 |
| 17.07.2026 | 13,15 | 13,33 | 13,00 | 13,22 | 0,23% | 1.866.581,00 |
| 16.07.2026 | 13,20 | 13,36 | 12,91 | 13,19 | 0,73% | 2.577.081,00 |
| 15.07.2026 | 13,17 | 13,48 | 13,02 | 13,10 | 0,85% | 2.515.858,00 |
| 14.07.2026 | 12,05 | 13,03 | 12,05 | 12,99 | 2,28% | 2.163.376,00 |
| 13.07.2026 | 12,53 | 12,75 | 12,41 | 12,70 | 2,05% | 1.373.913,00 |
| 10.07.2026 | 12,90 | 12,95 | 12,29 | 12,44 | -1,82% | 2.880.818,00 |
| 09.07.2026 | 12,21 | 12,67 | 12,07 | 12,67 | 1,40% | 1.535.250,00 |
| 08.07.2026 | 12,25 | 12,53 | 12,14 | 12,50 | -0,12% | 2.537.770,00 |
| 07.07.2026 | 12,52 | 12,95 | 12,38 | 12,51 | 3,86% | 3.767.039,00 |
| 06.07.2026 | 11,32 | 12,06 | 11,31 | 12,05 | 5,10% | 1.955.611,00 |
| 02.07.2026 | 11,35 | 11,57 | 11,31 | 11,46 | 0,17% | 1.566.940,00 |
| 01.07.2026 | 11,50 | 11,75 | 11,41 | 11,44 | 2,05% | 3.995.771,00 |
| 30.06.2026 | 10,86 | 11,36 | 10,85 | 11,21 | 1,26% | 1.846.305,00 |
| 29.06.2026 | 10,98 | 11,36 | 10,98 | 11,07 | 1,65% | 3.121.371,00 |
| 26.06.2026 | 10,41 | 10,94 | 10,41 | 10,89 | 5,22% | 6.544.803,00 |
| 25.06.2026 | 10,34 | 10,56 | 10,16 | 10,35 | -0,48% | 2.437.018,00 |
| 24.06.2026 | 10,31 | 10,61 | 10,29 | 10,40 | 0,87% | 1.960.941,00 |