10,265$
2,14%
Echtzeit-Aktienkurs AvePoint Inc
Bid:
Ask:
Aktienkurse zur AvePoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 10,07 | 10,36 | 10,07 | 10,27 | 2,14% | 1.417.716,00 |
| 27.05.2026 | 10,25 | 10,36 | 10,00 | 10,05 | -3,13% | 1.205.969,00 |
| 26.05.2026 | 10,20 | 10,44 | 10,18 | 10,38 | 0,83% | 1.275.490,00 |
| 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 | -0,87% | 1.345.800,00 |
| 20.05.2026 | 10,02 | 10,36 | 9,93 | 10,33 | 1,08% | 1.680.738,00 |
| 19.05.2026 | 10,41 | 10,70 | 10,14 | 10,22 | 0,79% | 1.662.893,00 |
| 18.05.2026 | 9,83 | 10,30 | 9,83 | 10,14 | 2,22% | 2.331.928,00 |
| 15.05.2026 | 9,89 | 10,04 | 9,77 | 9,92 | 1,22% | 1.789.282,00 |
| 14.05.2026 | 9,64 | 10,08 | 9,52 | 9,80 | 2,24% | 1.815.275,00 |
| 13.05.2026 | 10,06 | 10,11 | 9,59 | 9,59 | -4,77% | 2.035.788,00 |
| 12.05.2026 | 10,60 | 10,77 | 10,01 | 10,07 | -3,96% | 2.174.468,00 |
| 11.05.2026 | 11,21 | 11,32 | 10,45 | 10,48 | -7,95% | 2.974.497,00 |
| 08.05.2026 | 10,55 | 11,47 | 10,44 | 11,39 | 10,21% | 5.718.142,00 |
| 07.05.2026 | 10,57 | 11,14 | 10,21 | 10,33 | 0,68% | 4.379.446,00 |
| 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 | 3,28% | 1.409.242,00 |
| 01.05.2026 | 10,04 | 10,30 | 9,87 | 10,20 | 4,62% | 1.383.248,00 |
| 30.04.2026 | 9,76 | 9,80 | 9,54 | 9,75 | -1,71% | 1.480.965,00 |
| 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% | 1.106.494,00 |
| 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 | 2,44% | 1.331.465,00 |
| 23.04.2026 | 9,90 | 9,90 | 9,38 | 9,62 | -6,10% | 990.365,00 |
| 22.04.2026 | 10,15 | 10,29 | 10,10 | 10,24 | 1,74% | 1.032.831,00 |
| 21.04.2026 | 10,11 | 10,39 | 10,00 | 10,07 | 0,05% | 1.068.670,00 |
| 20.04.2026 | 9,97 | 10,22 | 9,95 | 10,06 | 0,10% | 1.084.802,00 |
| 17.04.2026 | 10,22 | 10,27 | 9,99 | 10,05 | 0,90% | 1.640.856,00 |
| 16.04.2026 | 9,96 | 10,04 | 9,86 | 9,96 | 2,26% | 990.058,00 |
| 15.04.2026 | 9,55 | 9,83 | 9,46 | 9,74 | 3,62% | 1.250.517,00 |
| 14.04.2026 | 9,53 | 9,70 | 9,30 | 9,40 | -0,74% | 1.052.616,00 |
| 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 | -1,75% | 1.660.871,00 |
| 09.04.2026 | 9,70 | 9,74 | 9,04 | 9,15 | -6,63% | 1.855.725,00 |
| 08.04.2026 | 10,37 | 10,40 | 9,75 | 9,80 | -2,20% | 1.249.566,00 |
| 07.04.2026 | 9,99 | 10,10 | 9,91 | 10,02 | -0,10% | 1.177.188,00 |
| 06.04.2026 | 9,85 | 10,07 | 9,79 | 10,03 | 0,91% | 1.131.778,00 |
| 02.04.2026 | 9,62 | 9,96 | 9,47 | 9,94 | 2,16% | 1.294.309,00 |
| 01.04.2026 | 9,59 | 9,73 | 9,40 | 9,73 | 2,31% | 1.419.808,00 |
| 31.03.2026 | 9,48 | 9,61 | 9,24 | 9,51 | 1,49% | 2.443.098,00 |
| 30.03.2026 | 9,53 | 9,69 | 9,30 | 9,37 | -0,79% | 2.202.109,00 |
| 27.03.2026 | 9,61 | 9,61 | 9,33 | 9,45 | -3,43% | 1.175.358,00 |
| 26.03.2026 | 9,63 | 9,99 | 9,55 | 9,78 | 1,03% | 949.255,00 |
| 25.03.2026 | 9,81 | 9,92 | 9,60 | 9,68 | 0,73% | 1.059.384,00 |
| 24.03.2026 | 10,13 | 10,13 | 9,59 | 9,61 | -6,07% | 2.350.090,00 |
| 23.03.2026 | 10,28 | 10,40 | 10,10 | 10,23 | -0,72% | 1.721.629,00 |
| 20.03.2026 | 10,34 | 10,42 | 10,09 | 10,31 | -1,25% | 1.877.505,00 |
| 19.03.2026 | 10,29 | 10,59 | 10,29 | 10,44 | 0,82% | 1.357.206,00 |
| 18.03.2026 | 10,25 | 10,49 | 10,25 | 10,35 | -1,33% | 1.222.684,00 |
| 17.03.2026 | 10,49 | 10,83 | 10,44 | 10,49 | -0,29% | 1.585.241,00 |
| 16.03.2026 | 10,44 | 10,60 | 10,38 | 10,52 | 0,77% | 1.053.627,00 |
| 13.03.2026 | 10,40 | 10,65 | 10,29 | 10,44 | -0,19% | 1.272.631,00 |
| 12.03.2026 | 10,56 | 10,67 | 10,41 | 10,46 | -1,13% | 1.692.209,00 |
| 11.03.2026 | 10,72 | 10,95 | 10,53 | 10,58 | -1,31% | 1.534.009,00 |
| 10.03.2026 | 10,97 | 11,00 | 10,50 | 10,72 | -2,63% | 1.715.119,00 |
| 09.03.2026 | 10,75 | 11,11 | 10,72 | 11,01 | -0,68% | 2.090.584,00 |
| 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 | 1,71% | 1.628.567,00 |
| 23.02.2026 | 10,40 | 10,40 | 9,90 | 9,96 | -5,14% | 1.433.254,00 |
| 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 |