12,910$
-0,84%
Echtzeit-Aktienkurs AvePoint
Bid:
Ask:
Aktienkurse zur AvePoint Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 12,71 | 12,99 | 12,56 | 12,82 | -1,54% | 2.073.502,00 |
| 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 |
| 23.06.2026 | 9,87 | 10,47 | 9,87 | 10,31 | 3,41% | 1.903.430,00 |
| 22.06.2026 | 10,24 | 10,42 | 9,71 | 9,97 | -4,23% | 2.057.347,00 |
| 18.06.2026 | 10,75 | 10,75 | 10,00 | 10,41 | -3,25% | 3.624.638,00 |
| 17.06.2026 | 10,75 | 11,10 | 10,70 | 10,76 | -0,92% | 1.983.637,00 |
| 16.06.2026 | 10,82 | 10,98 | 10,65 | 10,86 | -0,37% | 2.460.195,00 |
| 15.06.2026 | 10,93 | 11,36 | 10,72 | 10,90 | 0,28% | 6.641.665,00 |
| 12.06.2026 | 10,84 | 10,91 | 10,57 | 10,87 | 0,18% | 1.674.696,00 |
| 11.06.2026 | 10,51 | 10,87 | 10,36 | 10,85 | 1,21% | 1.775.186,00 |
| 10.06.2026 | 10,40 | 10,92 | 10,26 | 10,72 | 1,42% | 2.431.620,00 |
| 09.06.2026 | 10,57 | 10,72 | 10,33 | 10,57 | -1,03% | 1.454.673,00 |
| 08.06.2026 | 10,62 | 10,81 | 10,50 | 10,68 | -0,56% | 1.498.241,00 |
| 05.06.2026 | 10,89 | 11,01 | 10,72 | 10,74 | -1,24% | 1.493.583,00 |
| 04.06.2026 | 11,03 | 11,19 | 10,75 | 10,88 | 1,64% | 3.007.004,00 |
| 03.06.2026 | 11,18 | 11,18 | 10,66 | 10,70 | -5,23% | 1.576.124,00 |
| 02.06.2026 | 11,20 | 11,46 | 11,06 | 11,29 | -2,00% | 2.119.217,00 |
| 01.06.2026 | 11,17 | 11,62 | 11,13 | 11,52 | 5,59% | 2.595.952,00 |
| 29.05.2026 | 10,29 | 10,96 | 10,29 | 10,91 | 6,23% | 3.466.313,00 |
| 28.05.2026 | 10,07 | 10,36 | 10,07 | 10,27 | 2,19% | 1.448.827,00 |
| 27.05.2026 | 10,25 | 10,36 | 10,00 | 10,05 | -3,09% | 1.230.994,00 |
| 26.05.2026 | 10,20 | 10,44 | 10,18 | 10,37 | 0,78% | 1.299.667,00 |
| 22.05.2026 | 10,28 | 10,51 | 10,28 | 10,29 | 0,49% | 935.191,00 |
| 21.05.2026 | 10,19 | 10,39 | 10,06 | 10,24 | -1,06% | 1.346.009,00 |
| 20.05.2026 | 10,02 | 10,36 | 9,93 | 10,35 | 1,17% | 1.705.127,00 |
| 19.05.2026 | 10,41 | 10,70 | 10,14 | 10,23 | 0,89% | 1.663.048,00 |
| 18.05.2026 | 9,83 | 10,30 | 9,83 | 10,14 | 2,11% | 2.331.928,00 |
| 15.05.2026 | 9,89 | 10,04 | 9,77 | 9,93 | 1,43% | 1.789.544,00 |
| 14.05.2026 | 9,64 | 10,08 | 9,52 | 9,79 | 2,09% | 1.856.394,00 |
| 13.05.2026 | 10,06 | 10,11 | 9,59 | 9,59 | -4,67% | 2.076.363,00 |
| 12.05.2026 | 10,60 | 10,77 | 10,01 | 10,06 | -3,92% | 2.346.528,00 |
| 11.05.2026 | 11,21 | 11,32 | 10,45 | 10,47 | -8,16% | 3.916.335,00 |
| 08.05.2026 | 10,55 | 11,47 | 10,44 | 11,40 | 10,47% | 6.561.737,00 |
| 07.05.2026 | 10,57 | 11,14 | 10,21 | 10,32 | 0,58% | 5.164.570,00 |
| 06.05.2026 | 10,41 | 10,58 | 10,24 | 10,26 | -2,84% | 2.027.820,00 |
| 05.05.2026 | 10,60 | 10,71 | 10,46 | 10,56 | 0,24% | 1.634.808,00 |
| 04.05.2026 | 10,21 | 10,68 | 10,21 | 10,54 | 3,18% | 1.409.242,00 |
| 01.05.2026 | 10,04 | 10,30 | 9,87 | 10,21 | 4,72% | 1.412.322,00 |
| 30.04.2026 | 9,76 | 9,80 | 9,54 | 9,75 | -1,71% | 1.492.288,00 |
| 29.04.2026 | 9,87 | 9,99 | 9,81 | 9,92 | -0,90% | 1.072.570,00 |
| 28.04.2026 | 9,94 | 10,18 | 9,91 | 10,01 | 1,11% | 1.627.045,00 |
| 27.04.2026 | 9,76 | 10,03 | 9,72 | 9,90 | 0,51% | 1.173.947,00 |
| 24.04.2026 | 9,65 | 9,88 | 9,60 | 9,85 | 2,39% | 1.461.115,00 |
| 23.04.2026 | 9,90 | 9,91 | 9,38 | 9,62 | -6,05% | 991.951,00 |
| 22.04.2026 | 10,15 | 10,29 | 10,10 | 10,24 | 1,79% | 1.032.831,00 |
| 21.04.2026 | 10,11 | 10,39 | 10,00 | 10,06 | 0,00% | 1.374.421,00 |
| 20.04.2026 | 9,97 | 10,22 | 9,93 | 10,06 | 0,20% | 1.084.902,00 |
| 17.04.2026 | 10,22 | 10,28 | 9,99 | 10,04 | 0,75% | 1.645.071,00 |
| 16.04.2026 | 9,96 | 10,04 | 9,86 | 9,97 | 2,21% | 1.060.234,00 |
| 15.04.2026 | 9,55 | 9,83 | 9,46 | 9,75 | 3,72% | 1.250.543,00 |
| 14.04.2026 | 9,53 | 9,70 | 9,30 | 9,40 | -0,74% | 1.215.706,00 |
| 13.04.2026 | 9,02 | 9,49 | 8,96 | 9,47 | 5,34% | 1.722.660,00 |
| 10.04.2026 | 9,11 | 9,24 | 8,84 | 8,99 | -1,64% | 1.660.874,00 |
| 09.04.2026 | 9,70 | 9,74 | 9,04 | 9,14 | -6,73% | 1.855.754,00 |
| 08.04.2026 | 10,37 | 10,40 | 9,75 | 9,80 | -2,10% | 1.249.803,00 |
| 07.04.2026 | 9,99 | 10,11 | 9,91 | 10,01 | -0,20% | 1.978.582,00 |
| 06.04.2026 | 9,85 | 10,07 | 9,79 | 10,03 | 0,91% | 1.131.806,00 |
| 02.04.2026 | 9,62 | 9,96 | 9,47 | 9,94 | 2,26% | 1.294.309,00 |
| 01.04.2026 | 9,59 | 9,73 | 9,40 | 9,72 | 2,21% | 1.584.424,00 |
| 31.03.2026 | 9,48 | 9,61 | 9,24 | 9,51 | 1,49% | 2.443.341,00 |
| 30.03.2026 | 9,53 | 9,69 | 9,30 | 9,37 | -0,74% | 2.247.208,00 |
| 27.03.2026 | 9,61 | 9,61 | 9,33 | 9,44 | -3,48% | 1.185.848,00 |
| 26.03.2026 | 9,63 | 9,99 | 9,55 | 9,78 | 1,03% | 956.619,00 |
| 25.03.2026 | 9,81 | 9,92 | 9,60 | 9,68 | 0,73% | 1.065.097,00 |
| 24.03.2026 | 10,13 | 10,16 | 9,59 | 9,61 | -6,07% | 2.485.298,00 |
| 23.03.2026 | 10,28 | 10,40 | 10,10 | 10,23 | -0,67% | 1.721.629,00 |
| 20.03.2026 | 10,34 | 10,42 | 10,09 | 10,30 | -1,34% | 1.892.934,00 |
| 19.03.2026 | 10,29 | 10,59 | 10,27 | 10,44 | 0,87% | 1.400.592,00 |
| 18.03.2026 | 10,25 | 10,49 | 10,25 | 10,35 | -1,33% | 1.222.717,00 |
| 17.03.2026 | 10,49 | 10,83 | 10,44 | 10,49 | -0,29% | 1.585.425,00 |
| 16.03.2026 | 10,44 | 10,60 | 10,38 | 10,52 | 0,86% | 1.264.627,00 |
| 13.03.2026 | 10,40 | 10,65 | 10,29 | 10,43 | -0,29% | 1.272.637,00 |
| 12.03.2026 | 10,56 | 10,67 | 10,40 | 10,46 | -1,13% | 1.692.217,00 |
| 11.03.2026 | 10,72 | 10,95 | 10,53 | 10,58 | -1,31% | 1.534.043,00 |
| 10.03.2026 | 10,97 | 11,00 | 10,50 | 10,72 | -2,72% | 1.715.120,00 |
| 09.03.2026 | 10,93 | 11,11 | 10,72 | 11,02 | -0,63% | 2.090.584,00 |