12,670$
1,40%
Echtzeit-Aktienkurs AvePoint Inc
Bid:
Ask:
Aktienkurse zur AvePoint Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,21 | 12,67 | 12,07 | 12,67 | 1,40% | 1.535.250,00 |
| 08.07.2026 | 12,25 | 12,53 | 12,14 | 12,50 | -0,12% | 2.537.770,00 |
| 07.07.2026 | 12,52 | 12,95 | 12,38 | 12,51 | 3,86% | 3.767.039,00 |
| 06.07.2026 | 11,32 | 12,06 | 11,31 | 12,05 | 5,10% | 1.955.611,00 |
| 02.07.2026 | 11,35 | 11,57 | 11,31 | 11,46 | 0,17% | 1.566.940,00 |
| 01.07.2026 | 11,50 | 11,75 | 11,41 | 11,44 | 2,05% | 3.345.966,00 |
| 30.06.2026 | 10,86 | 11,36 | 10,85 | 11,21 | 1,26% | 1.846.305,00 |
| 29.06.2026 | 10,98 | 11,36 | 10,98 | 11,07 | 1,65% | 3.121.371,00 |
| 26.06.2026 | 10,41 | 10,94 | 10,41 | 10,89 | 5,22% | 6.452.980,00 |
| 25.06.2026 | 10,34 | 10,56 | 10,16 | 10,35 | -0,48% | 2.437.018,00 |
| 24.06.2026 | 10,31 | 10,61 | 10,29 | 10,40 | 0,87% | 1.960.941,00 |
| 23.06.2026 | 9,87 | 10,47 | 9,87 | 10,31 | 3,41% | 1.903.430,00 |
| 22.06.2026 | 10,24 | 10,42 | 9,71 | 9,97 | -4,23% | 2.057.347,00 |
| 18.06.2026 | 10,75 | 10,75 | 10,00 | 10,41 | -3,25% | 3.624.638,00 |
| 17.06.2026 | 10,75 | 11,10 | 10,70 | 10,76 | -0,92% | 1.983.637,00 |
| 16.06.2026 | 10,82 | 10,98 | 10,65 | 10,86 | -0,37% | 2.460.195,00 |
| 15.06.2026 | 10,93 | 11,36 | 10,72 | 10,90 | 0,18% | 5.643.174,00 |
| 12.06.2026 | 10,84 | 10,91 | 10,57 | 10,88 | 0,28% | 1.485.612,00 |
| 11.06.2026 | 10,51 | 10,87 | 10,36 | 10,85 | 1,40% | 1.775.186,00 |
| 10.06.2026 | 10,40 | 10,92 | 10,26 | 10,70 | 1,23% | 1.871.481,00 |
| 09.06.2026 | 10,57 | 10,72 | 10,33 | 10,57 | -1,03% | 1.454.673,00 |
| 08.06.2026 | 10,62 | 10,81 | 10,50 | 10,68 | -0,56% | 1.498.241,00 |
| 05.06.2026 | 10,89 | 11,01 | 10,72 | 10,74 | -1,24% | 1.464.990,00 |
| 04.06.2026 | 11,03 | 11,19 | 10,75 | 10,88 | 1,64% | 3.007.004,00 |
| 03.06.2026 | 11,18 | 11,18 | 10,66 | 10,70 | -5,23% | 1.569.410,00 |
| 02.06.2026 | 11,20 | 11,46 | 11,06 | 11,29 | -2,00% | 1.953.232,00 |
| 01.06.2026 | 11,17 | 11,62 | 11,13 | 11,52 | 5,40% | 2.595.952,00 |
| 29.05.2026 | 10,29 | 10,96 | 10,29 | 10,93 | 6,48% | 3.455.511,00 |
| 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 |