13,710$
Echtzeit-Aktienkurs AvePoint Inc
Bid:
Ask:
Aktienkurse zur AvePoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,71 | 13,91 | 13,65 | 13,71 | 0,00% | 2.988.900,00 |
| 16.12.2025 | 13,36 | 13,86 | 13,36 | 13,71 | 2,31% | 2.445.235,00 |
| 15.12.2025 | 13,89 | 13,90 | 13,36 | 13,40 | -3,53% | 2.309.556,00 |
| 12.12.2025 | 13,86 | 14,00 | 13,80 | 13,89 | -0,86% | 1.243.313,00 |
| 11.12.2025 | 13,69 | 14,17 | 13,68 | 14,01 | 2,26% | 1.299.719,00 |
| 10.12.2025 | 13,57 | 13,79 | 13,47 | 13,70 | 0,59% | 1.893.205,00 |
| 09.12.2025 | 13,47 | 13,68 | 13,32 | 13,62 | 0,89% | 1.415.650,00 |
| 08.12.2025 | 13,62 | 13,62 | 13,32 | 13,50 | 0,75% | 1.103.007,00 |
| 05.12.2025 | 13,26 | 13,57 | 13,10 | 13,40 | 1,59% | 1.770.874,00 |
| 04.12.2025 | 12,97 | 13,23 | 12,89 | 13,19 | 1,93% | 7.812.155,00 |
| 03.12.2025 | 12,75 | 13,02 | 12,59 | 12,94 | 1,25% | 1.220.228,00 |
| 02.12.2025 | 12,85 | 12,92 | 12,72 | 12,78 | 1,03% | 1.134.119,00 |
| 01.12.2025 | 12,80 | 12,96 | 12,61 | 12,65 | -2,69% | 1.345.349,00 |
| 28.11.2025 | 12,91 | 13,03 | 12,88 | 13,00 | 0,85% | 846.760,00 |
| 26.11.2025 | 12,86 | 12,95 | 12,64 | 12,89 | -0,46% | 1.856.549,00 |
| 25.11.2025 | 12,61 | 13,03 | 12,53 | 12,95 | 2,78% | 1.274.433,00 |
| 24.11.2025 | 12,80 | 12,85 | 12,54 | 12,60 | 0,08% | 1.478.704,00 |
| 20.11.2025 | 13,00 | 13,03 | 12,57 | 12,59 | -1,56% | 1.559.856,00 |
| 19.11.2025 | 12,76 | 12,89 | 12,64 | 12,79 | 0,08% | 1.327.909,00 |
| 18.11.2025 | 12,87 | 12,95 | 12,68 | 12,78 | -0,74% | 1.071.050,00 |
| 17.11.2025 | 13,02 | 13,09 | 12,83 | 12,88 | -0,96% | 1.395.848,00 |
| 13.11.2025 | 13,16 | 13,30 | 12,86 | 13,00 | -1,59% | 1.748.787,00 |
| 12.11.2025 | 12,96 | 13,33 | 12,96 | 13,21 | 1,97% | 1.642.991,00 |
| 11.11.2025 | 12,69 | 13,06 | 12,62 | 12,96 | 2,25% | 1.535.187,00 |
| 10.11.2025 | 12,53 | 12,70 | 12,09 | 12,67 | 4,88% | 2.120.936,00 |
| 07.11.2025 | 13,17 | 13,18 | 11,49 | 12,08 | -12,72% | 4.238.243,00 |
| 06.11.2025 | 14,05 | 14,60 | 13,60 | 13,84 | -3,01% | 2.954.090,00 |
| 05.11.2025 | 13,72 | 14,48 | 13,70 | 14,27 | 3,18% | 1.776.399,00 |
| 04.11.2025 | 13,93 | 13,96 | 13,71 | 13,83 | -1,64% | 954.701,00 |
| 03.11.2025 | 14,04 | 14,09 | 13,79 | 14,06 | -0,14% | 1.210.387,00 |
| 31.10.2025 | 14,16 | 14,28 | 13,98 | 14,08 | -0,35% | 1.109.826,00 |
| 30.10.2025 | 13,87 | 14,37 | 13,77 | 14,13 | 1,87% | 1.311.589,00 |
| 29.10.2025 | 14,32 | 14,42 | 13,60 | 13,87 | -4,54% | 1.565.530,00 |
| 28.10.2025 | 14,75 | 14,83 | 14,52 | 14,53 | -1,29% | 768.785,00 |
| 27.10.2025 | 14,88 | 15,06 | 14,70 | 14,72 | -1,21% | 568.276,00 |
| 24.10.2025 | 15,00 | 15,07 | 14,83 | 14,90 | 0,20% | 722.299,00 |
| 23.10.2025 | 14,68 | 14,92 | 14,65 | 14,87 | 1,23% | 588.645,00 |
| 22.10.2025 | 14,94 | 14,96 | 14,66 | 14,69 | -1,67% | 791.276,00 |
| 21.10.2025 | 14,84 | 15,04 | 14,59 | 14,94 | 0,47% | 947.260,00 |
| 20.10.2025 | 14,58 | 14,88 | 14,53 | 14,87 | 5,61% | 845.741,00 |
| 17.10.2025 | 13,94 | 14,16 | 13,88 | 14,08 | 0,57% | 894.857,00 |
| 16.10.2025 | 14,37 | 14,60 | 13,96 | 14,00 | -2,47% | 790.267,00 |
| 15.10.2025 | 14,69 | 14,69 | 14,29 | 14,36 | -1,27% | 750.615,00 |
| 14.10.2025 | 14,42 | 14,67 | 14,40 | 14,54 | -0,48% | 881.537,00 |
| 13.10.2025 | 14,77 | 14,91 | 14,60 | 14,61 | 0,55% | 631.959,00 |
| 10.10.2025 | 15,29 | 15,48 | 14,49 | 14,53 | -4,28% | 1.224.608,00 |
| 09.10.2025 | 15,12 | 15,27 | 14,92 | 15,18 | -0,46% | 758.211,00 |
| 08.10.2025 | 14,98 | 15,26 | 14,90 | 15,25 | 3,04% | 917.885,00 |
| 07.10.2025 | 15,21 | 15,21 | 14,77 | 14,80 | -2,89% | 1.356.783,00 |
| 06.10.2025 | 15,34 | 15,58 | 15,13 | 15,24 | 2,56% | 1.195.691,00 |
| 02.10.2025 | 14,74 | 14,92 | 14,71 | 14,86 | 0,95% | 887.510,00 |
| 01.10.2025 | 14,92 | 15,13 | 14,64 | 14,72 | -1,93% | 1.027.622,00 |
| 30.09.2025 | 15,27 | 15,32 | 14,69 | 15,01 | -1,64% | 1.925.076,00 |
| 29.09.2025 | 15,49 | 15,49 | 15,22 | 15,26 | -0,59% | 1.050.422,00 |
| 26.09.2025 | 15,22 | 15,47 | 15,07 | 15,35 | 0,85% | 2.103.183,00 |
| 25.09.2025 | 15,15 | 15,28 | 14,98 | 15,22 | -0,39% | 1.156.792,00 |
| 24.09.2025 | 15,38 | 15,65 | 15,23 | 15,28 | -1,93% | 821.292,00 |
| 23.09.2025 | 15,66 | 15,75 | 15,42 | 15,58 | -1,08% | 1.148.288,00 |
| 22.09.2025 | 15,64 | 15,89 | 15,51 | 15,75 | 0,45% | 1.198.466,00 |
| 19.09.2025 | 15,93 | 15,93 | 15,56 | 15,68 | -1,75% | 2.278.824,00 |
| 18.09.2025 | 15,57 | 16,03 | 15,57 | 15,96 | 3,37% | 1.147.282,00 |
| 17.09.2025 | 15,49 | 16,06 | 15,35 | 15,44 | -0,06% | 1.916.520,00 |
| 16.09.2025 | 15,36 | 15,68 | 15,13 | 15,45 | -1,90% | 1.470.352,00 |
| 15.09.2025 | 15,70 | 16,00 | 15,66 | 15,75 | 0,86% | 993.265,00 |
| 12.09.2025 | 16,09 | 16,09 | 15,61 | 15,62 | -2,95% | 736.217,00 |
| 11.09.2025 | 15,88 | 16,16 | 15,83 | 16,09 | 2,16% | 2.004.928,00 |
| 10.09.2025 | 16,77 | 16,77 | 15,74 | 15,75 | -5,18% | 1.723.890,00 |
| 09.09.2025 | 16,68 | 16,77 | 16,42 | 16,61 | 0,24% | 752.797,00 |
| 08.09.2025 | 16,43 | 16,61 | 16,33 | 16,57 | 1,84% | 857.059,00 |
| 05.09.2025 | 16,32 | 16,52 | 16,13 | 16,27 | 0,93% | 1.016.021,00 |
| 04.09.2025 | 16,02 | 16,36 | 15,82 | 16,12 | 0,12% | 1.144.574,00 |
| 03.09.2025 | 16,28 | 16,35 | 15,94 | 16,10 | -0,86% | 1.209.045,00 |
| 02.09.2025 | 15,87 | 16,37 | 15,77 | 16,24 | -0,73% | 1.667.138,00 |
| 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% | 1.304.341,00 |
| 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% | 1.698.178,00 |
| 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% | 5.122.285,00 |
| 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 | 2,51% | 876.813,00 |
| 01.08.2025 | 18,52 | 18,71 | 17,86 | 17,94 | -5,97% | 1.305.007,00 |
| 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% | 884.748,00 |
| 24.07.2025 | 18,98 | 18,99 | 18,49 | 18,50 | -2,17% | 1.349.964,00 |