18,520$
-0,38%
Echtzeit-Aktienkurs AvePoint Inc
Bid:
Ask:
Aktienkurse zur AvePoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,42% | 1.802.952,00 |
| 27.06.2025 | 19,30 | 19,38 | 19,02 | 19,23 | 0,10% | 1.550.854,00 |
| 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% | 2.128.492,00 |
| 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% | 968.284,00 |
| 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% | 1.400.241,00 |
| 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% | 1.141.130,00 |
| 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% | 1.002.589,00 |
| 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% | 3.731.720,00 |
| 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% | 765.761,00 |
| 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% | 563.649,00 |
| 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 | 14,30 | 14,65 | 14,08 | 14,53 | 0,90% | 690.423,00 |
| 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 |
| 07.04.2025 | 12,63 | 14,20 | 12,49 | 13,54 | 1,58% | 1.448.852,00 |
| 04.04.2025 | 13,63 | 13,85 | 13,16 | 13,33 | -6,65% | 1.467.536,00 |
| 03.04.2025 | 14,26 | 14,64 | 14,13 | 14,28 | -5,56% | 882.946,00 |
| 02.04.2025 | 14,45 | 15,29 | 14,42 | 15,12 | 2,37% | 921.479,00 |
| 01.04.2025 | 14,48 | 14,80 | 14,35 | 14,77 | 2,29% | 993.218,00 |
| 31.03.2025 | 14,32 | 14,52 | 13,97 | 14,44 | -1,23% | 1.803.053,00 |
| 28.03.2025 | 14,71 | 14,84 | 14,48 | 14,62 | -1,08% | 1.486.520,00 |
| 27.03.2025 | 14,97 | 15,03 | 14,67 | 14,78 | -1,86% | 845.769,00 |
| 26.03.2025 | 15,14 | 15,28 | 14,87 | 15,06 | -1,12% | 1.150.482,00 |
| 25.03.2025 | 15,48 | 15,54 | 15,17 | 15,23 | -1,36% | 1.197.583,00 |
| 24.03.2025 | 15,45 | 15,50 | 15,21 | 15,44 | 2,59% | 961.865,00 |
| 21.03.2025 | 14,87 | 15,13 | 14,85 | 15,05 | -0,13% | 1.729.334,00 |
| 20.03.2025 | 14,95 | 15,42 | 14,94 | 15,07 | -0,26% | 1.347.163,00 |
| 19.03.2025 | 14,65 | 15,28 | 14,55 | 15,11 | 3,92% | 1.695.018,00 |
| 18.03.2025 | 14,57 | 14,73 | 14,39 | 14,54 | -1,42% | 1.413.506,00 |
| 17.03.2025 | 14,64 | 14,94 | 14,54 | 14,75 | 0,61% | 1.206.146,00 |
| 14.03.2025 | 14,11 | 14,70 | 13,98 | 14,66 | 6,31% | 1.646.043,00 |
| 13.03.2025 | 14,25 | 14,39 | 13,58 | 13,79 | -3,50% | 1.146.546,00 |
| 12.03.2025 | 14,13 | 14,32 | 14,01 | 14,29 | 4,77% | 1.267.394,00 |
| 11.03.2025 | 13,29 | 13,82 | 13,10 | 13,64 | 0,96% | 1.870.028,00 |
| 10.03.2025 | 14,06 | 14,06 | 13,32 | 13,51 | -5,92% | 1.860.122,00 |
| 07.03.2025 | 14,47 | 14,74 | 13,91 | 14,36 | -1,31% | 1.740.059,00 |
| 06.03.2025 | 14,98 | 15,30 | 14,43 | 14,55 | -4,90% | 2.159.414,00 |
| 05.03.2025 | 14,81 | 15,37 | 14,50 | 15,30 | 3,10% | 1.504.766,00 |
| 04.03.2025 | 14,85 | 15,05 | 14,32 | 14,84 | -1,33% | 2.378.462,00 |
| 03.03.2025 | 15,00 | 15,26 | 14,33 | 15,04 | 0,74% | 2.880.029,00 |
| 28.02.2025 | 13,92 | 14,98 | 13,37 | 14,93 | -12,59% | 4.453.443,00 |
| 27.02.2025 | 17,62 | 17,70 | 16,83 | 17,08 | -2,06% | 1.798.156,00 |
| 26.02.2025 | 16,77 | 17,56 | 16,77 | 17,44 | 4,31% | 1.530.382,00 |
| 25.02.2025 | 16,94 | 17,07 | 16,62 | 16,72 | -1,94% | 1.280.829,00 |
| 24.02.2025 | 17,68 | 17,77 | 16,56 | 17,05 | -3,62% | 1.825.233,00 |
| 21.02.2025 | 18,18 | 18,18 | 17,61 | 17,69 | -1,89% | 2.182.609,00 |
| 20.02.2025 | 19,15 | 19,16 | 17,80 | 18,03 | -6,53% | 2.326.827,00 |
| 19.02.2025 | 19,49 | 19,57 | 19,14 | 19,29 | -1,63% | 1.185.552,00 |
| 18.02.2025 | 19,45 | 19,61 | 19,01 | 19,61 | 0,87% | 1.055.548,00 |
| 14.02.2025 | 19,80 | 19,90 | 19,21 | 19,44 | -1,79% | 1.539.287,00 |
| 13.02.2025 | 19,49 | 19,81 | 19,19 | 19,80 | 2,30% | 963.319,00 |
| 12.02.2025 | 19,25 | 19,49 | 19,05 | 19,35 | -0,72% | 1.327.102,00 |
| 11.02.2025 | 19,48 | 19,74 | 19,17 | 19,49 | -0,61% | 1.551.030,00 |
| 10.02.2025 | 19,42 | 19,76 | 19,24 | 19,61 | 1,55% | 2.052.059,00 |
| 07.02.2025 | 19,23 | 19,46 | 18,92 | 19,31 | 0,73% | 891.392,00 |