11,085$
-1,73%
Echtzeit-Aktienkurs AvePoint Inc
Bid:
Ask:
Aktienkurse zur AvePoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,26 | 11,32 | 10,99 | 11,09 | -1,73% | 1.803.899,00 |
| 05.03.2026 | 11,11 | 11,42 | 11,06 | 11,28 | 1,62% | 2.459.879,00 |
| 04.03.2026 | 10,89 | 11,24 | 10,83 | 11,10 | 2,68% | 2.087.101,00 |
| 03.03.2026 | 10,20 | 10,96 | 10,20 | 10,81 | 2,95% | 2.135.820,00 |
| 02.03.2026 | 10,58 | 10,83 | 10,40 | 10,50 | -2,60% | 3.136.074,00 |
| 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% | 2.382.126,00 |
| 25.02.2026 | 10,10 | 10,32 | 9,91 | 10,23 | 0,99% | 1.608.850,00 |
| 24.02.2026 | 9,90 | 10,33 | 9,86 | 10,13 | -3,52% | 1.628.567,00 |
| 20.02.2026 | 10,65 | 10,82 | 10,45 | 10,50 | -1,22% | 1.992.734,00 |
| 19.02.2026 | 10,51 | 10,70 | 10,39 | 10,63 | 0,28% | 1.454.865,00 |
| 18.02.2026 | 10,43 | 10,76 | 10,25 | 10,60 | 1,78% | 2.633.735,00 |
| 17.02.2026 | 10,64 | 10,78 | 10,31 | 10,42 | -1,37% | 2.523.683,00 |
| 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% | 2.119.601,00 |
| 11.02.2026 | 10,86 | 10,91 | 10,32 | 10,56 | -3,47% | 1.555.420,00 |
| 10.02.2026 | 11,01 | 11,27 | 10,88 | 10,94 | 0,55% | 1.642.165,00 |
| 09.02.2026 | 10,59 | 10,98 | 10,48 | 10,88 | 2,93% | 2.002.028,00 |
| 06.02.2026 | 10,39 | 10,67 | 10,18 | 10,57 | 4,04% | 2.270.664,00 |
| 05.02.2026 | 10,50 | 10,76 | 10,12 | 10,16 | -3,51% | 2.882.320,00 |
| 04.02.2026 | 10,43 | 10,78 | 10,12 | 10,53 | -0,47% | 3.355.235,00 |
| 03.02.2026 | 11,53 | 11,59 | 10,38 | 10,58 | -9,57% | 2.885.646,00 |
| 02.02.2026 | 11,63 | 11,87 | 11,55 | 11,70 | 0,47% | 1.879.231,00 |
| 30.01.2026 | 11,84 | 11,99 | 11,58 | 11,65 | -2,31% | 2.493.377,00 |
| 29.01.2026 | 12,16 | 12,21 | 11,74 | 11,92 | -3,91% | 2.827.337,00 |
| 28.01.2026 | 12,56 | 12,66 | 12,36 | 12,41 | 0,20% | 1.178.463,00 |
| 27.01.2026 | 12,94 | 12,94 | 12,31 | 12,38 | -3,28% | 1.116.573,00 |
| 26.01.2026 | 12,59 | 12,96 | 12,59 | 12,80 | 2,32% | 1.992.953,00 |
| 22.01.2026 | 12,60 | 12,65 | 12,43 | 12,51 | -0,08% | 1.867.150,00 |
| 21.01.2026 | 12,43 | 12,65 | 12,27 | 12,52 | 1,05% | 1.629.792,00 |
| 20.01.2026 | 12,38 | 12,63 | 12,31 | 12,39 | -2,29% | 2.643.416,00 |
| 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% | 1.044.947,00 |
| 14.01.2026 | 13,43 | 13,46 | 12,90 | 13,01 | -3,63% | 1.673.887,00 |
| 13.01.2026 | 13,63 | 13,75 | 13,28 | 13,50 | -0,95% | 1.167.483,00 |
| 12.01.2026 | 13,59 | 13,76 | 13,47 | 13,63 | 0,07% | 6.966.081,00 |
| 09.01.2026 | 13,65 | 13,81 | 13,43 | 13,62 | -0,37% | 982.089,00 |
| 08.01.2026 | 13,87 | 13,93 | 13,52 | 13,67 | -2,36% | 1.038.792,00 |
| 07.01.2026 | 13,65 | 14,09 | 13,65 | 14,00 | 2,49% | 863.642,00 |
| 06.01.2026 | 13,44 | 13,75 | 13,37 | 13,66 | 0,96% | 1.191.941,00 |
| 05.01.2026 | 13,19 | 13,69 | 13,18 | 13,53 | 2,34% | 1.259.148,00 |
| 02.01.2026 | 13,89 | 13,90 | 13,06 | 13,22 | -4,82% | 1.626.664,00 |
| 31.12.2025 | 13,97 | 14,01 | 13,87 | 13,89 | -0,57% | 2.885.231,00 |
| 30.12.2025 | 14,03 | 14,15 | 13,87 | 13,97 | -0,43% | 1.342.917,00 |
| 29.12.2025 | 13,67 | 14,06 | 13,67 | 14,03 | 1,89% | 1.729.838,00 |
| 26.12.2025 | 13,63 | 13,80 | 13,60 | 13,77 | 1,32% | 839.341,00 |
| 24.12.2025 | 13,57 | 13,70 | 13,56 | 13,59 | -0,22% | 574.904,00 |
| 23.12.2025 | 13,56 | 13,66 | 13,37 | 13,62 | -0,07% | 1.095.964,00 |
| 22.12.2025 | 13,94 | 13,94 | 13,61 | 13,63 | -2,22% | 1.709.565,00 |
| 19.12.2025 | 14,10 | 14,12 | 13,89 | 13,94 | -1,24% | 2.848.493,00 |
| 18.12.2025 | 13,86 | 14,24 | 13,81 | 14,12 | 2,95% | 1.439.686,00 |
| 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 |