ストックスクリーナーアプリを入手
15.80
2.86%
0.44
アフターアワーズ：
15.81
0.010
+0.06%
Avepoint Inc (AVPT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-27 | $15.91 | $15.40 | $0.51 | 1,413,943.0 | +2.86% |
| 2025-08-26 | $15.70 | $15.35 | $0.35 | 1,691,814.0 | +0.46% |
| 2025-08-25 | $15.67 | $15.28 | $0.39 | 1,035,101.0 | -2.11% |
| 2025-08-22 | $15.68 | $14.96 | $0.72 | 1,304,302.0 | +4.34% |
| 2025-08-21 | $14.98 | $14.78 | $0.20 | 711,383.0 | +0.34% |
| 2025-08-20 | $14.97 | $14.56 | $0.415 | 1,070,018.0 | +0.13% |
| 2025-08-19 | $15.29 | $14.85 | $0.44 | 1,338,435.0 | -2.04% |
| 2025-08-18 | $15.26 | $14.91 | $0.35 | 1,289,400.0 | +1.20% |
| 2025-08-15 | $15.08 | $14.76 | $0.32 | 1,702,528.0 | +2.52% |
| 2025-08-14 | $14.89 | $14.51 | $0.3771 | 1,264,251.0 | -2.20% |
| 2025-08-13 | $15.13 | $14.79 | $0.3494 | 1,201,493.0 | +0.60% |
| 2025-08-12 | $15.10 | $14.72 | $0.38 | 1,870,240.0 | +1.22% |
| 2025-08-11 | $15.21 | $14.14 | $1.07 | 3,813,780.0 | +2.72% |
| 2025-08-08 | $16.35 | $14.21 | $2.14 | 5,126,031.0 | -18.11% |
| 2025-08-07 | $18.14 | $16.94 | $1.20 | 2,954,467.0 | -2.02% |
| 2025-08-06 | $17.92 | $17.62 | $0.30 | 974,034.0 | +1.59% |
| 2025-08-05 | $18.55 | $17.53 | $1.02 | 1,090,049.0 | -4.40% |
| 2025-08-04 | $18.40 | $18.07 | $0.33 | 880,682.0 | +2.45% |
| 2025-08-01 | $18.71 | $17.86 | $0.85 | 1,307,248.0 | -5.92% |
| 2025-07-31 | $19.95 | $19.05 | $0.905 | 1,371,895.0 | -1.19% |
| 2025-07-30 | $19.56 | $18.71 | $0.85 | 1,778,591.0 | +3.10% |
| 2025-07-29 | $18.88 | $18.49 | $0.39 | 1,261,347.0 | +1.96% |
Avepoint Inc (AVPT) 株の年ごとの株価履歴
この詳細な分析では、Avepoint Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAVPT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Avepoint Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAvepoint Inc (AVPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $18.71 | $14.14 | $4.57 | 33,453,142.0 | -17.19% |
| 2025-07 | $19.95 | $17.78 | $2.17 | 24,479,791.0 | -1.19% |
| 2025-06 | $19.77 | $17.69 | $2.08 | 29,149,695.0 | +3.54% |
| 2025-05 | $20.25 | $16.52 | $3.72 | 28,110,957.0 | +14.07% |
| 2025-04 | $16.47 | $12.49 | $3.98 | 18,726,766.0 | +13.23% |
| 2025-03 | $15.54 | $13.10 | $2.44 | 31,020,689.0 | -3.35% |
| 2025-02 | $19.90 | $13.37 | $6.53 | 29,054,043.0 | -20.45% |
| 2025-01 | $19.20 | $15.70 | $3.50 | 22,130,530.0 | +13.75% |
2024年のAvepoint Inc (AVPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $19.16 | $16.42 | $2.74 | 26,847,518.0 | -6.63% |
| 2024-11 | $18.75 | $12.11 | $6.64 | 28,690,114.0 | +45.39% |
| 2024-10 | $12.66 | $11.43 | $1.23 | 12,331,150.0 | +3.14% |
| 2024-09 | $12.09 | $11.33 | $0.7587 | 21,873,303.0 | +1.90% |
| 2024-08 | $11.96 | $9.38 | $2.58 | 25,892,337.0 | +5.96% |
| 2024-07 | $11.07 | $9.96 | $1.11 | 22,825,686.0 | +4.61% |
| 2024-06 | $10.45 | $8.87 | $1.58 | 29,435,468.0 | +15.52% |
| 2024-05 | $9.60 | $7.76 | $1.83 | 20,376,569.0 | +16.09% |
| 2024-04 | $8.56 | $7.52 | $1.04 | 15,569,984.0 | -1.89% |
| 2024-03 | $8.57 | $7.08 | $1.49 | 17,454,422.0 | -1.00% |
| 2024-02 | $8.29 | $7.55 | $0.745 | 17,109,487.0 | +3.90% |
| 2024-01 | $8.38 | $7.54 | $0.84 | 17,477,448.0 | -6.21% |
2023年のAvepoint Inc (AVPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.61 | $7.86 | $0.7467 | 13,656,426.0 | +0.24% |
| 2023-11 | $8.58 | $7.25 | $1.33 | 16,519,387.0 | +9.35% |
| 2023-10 | $7.65 | $6.45 | $1.20 | 15,682,082.0 | +11.46% |
| 2023-09 | $7.13 | $6.41 | $0.72 | 9,628,908.0 | -3.17% |
| 2023-08 | $7.05 | $5.74 | $1.31 | 21,697,867.0 | +11.94% |
| 2023-07 | $6.25 | $5.52 | $0.73 | 10,985,592.0 | +7.64% |
| 2023-06 | $6.93 | $5.46 | $1.47 | 27,340,895.0 | -12.86% |
| 2023-05 | $6.62 | $4.26 | $2.36 | 17,776,305.0 | +52.30% |
| 2023-04 | $4.49 | $3.90 | $0.585 | 6,304,316.0 | +5.34% |
| 2023-03 | $5.17 | $3.89 | $1.28 | 11,976,885.0 | -17.60% |
| 2023-02 | $5.12 | $4.42 | $0.695 | 6,876,199.0 | +11.86% |
| 2023-01 | $4.58 | $3.99 | $0.59 | 6,198,949.0 | +8.76% |
6.06%
大文字化:
|
ボリューム (24 時間):