10,870$
5,89%
Echtzeit-Aktienkurs AvePoint
Bid:
Ask:
Aktienkurse zur AvePoint Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,40 | 10,90 | 10,32 | 10,87 | 5,84% | 591.668,00 |
| 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 |
| 06.03.2026 | 11,26 | 11,32 | 10,99 | 11,09 | -1,77% | 1.804.126,00 |
| 05.03.2026 | 11,11 | 11,42 | 11,06 | 11,29 | 1,62% | 2.459.881,00 |
| 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 |