ストックスクリーナーアプリを入手
13.63
2.22%
-0.31
アフターアワーズ：
13.60
-0.03
-0.22%
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 |
|---|---|---|---|---|---|
| 2025-12-22 | $13.94 | $13.61 | $0.335 | 1,705,920.0 | -2.22% |
| 2025-12-19 | $14.12 | $13.89 | $0.2349 | 2,881,677.0 | -1.20% |
| 2025-12-18 | $14.24 | $13.80 | $0.435 | 1,439,462.0 | +2.99% |
| 2025-12-17 | $13.90 | $13.65 | $0.255 | 2,989,144.0 | -0.07% |
| 2025-12-16 | $13.86 | $13.36 | $0.50 | 2,445,101.0 | +2.31% |
| 2025-12-15 | $13.90 | $13.36 | $0.5398 | 2,309,545.0 | -3.53% |
| 2025-12-12 | $14.00 | $13.80 | $0.1961 | 1,239,182.0 | -0.86% |
| 2025-12-11 | $14.17 | $13.68 | $0.49 | 1,299,689.0 | +2.26% |
| 2025-12-10 | $13.79 | $13.47 | $0.32 | 1,893,085.0 | +0.59% |
| 2025-12-09 | $13.68 | $13.32 | $0.36 | 1,415,469.0 | +0.89% |
| 2025-12-08 | $13.62 | $13.32 | $0.30 | 1,103,507.0 | +0.75% |
| 2025-12-05 | $13.57 | $13.10 | $0.4698 | 1,770,777.0 | +1.36% |
| 2025-12-04 | $13.22 | $12.89 | $0.335 | 7,366,458.0 | +2.16% |
| 2025-12-03 | $13.02 | $12.59 | $0.43 | 1,220,230.0 | +1.25% |
| 2025-12-02 | $12.92 | $12.72 | $0.2013 | 1,134,124.0 | +1.03% |
| 2025-12-01 | $12.96 | $12.61 | $0.35 | 1,345,715.0 | -2.69% |
| 2025-11-28 | $13.03 | $12.88 | $0.15 | 846,760.0 | +0.85% |
| 2025-11-26 | $12.95 | $12.64 | $0.305 | 1,856,245.0 | -0.46% |
| 2025-11-25 | $13.03 | $12.53 | $0.496 | 1,281,503.0 | +2.78% |
| 2025-11-24 | $12.85 | $12.54 | $0.31 | 1,478,377.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $14.24 | $12.59 | $1.65 | 35,265,005.0 | +4.85% |
| 2025-11 | $14.60 | $11.49 | $3.11 | 32,614,756.0 | -7.60% |
| 2025-10 | $15.58 | $13.60 | $1.98 | 22,149,194.0 | -6.26% |
| 2025-09 | $16.77 | $14.69 | $2.08 | 28,579,232.0 | -8.25% |
| 2025-08 | $18.71 | $14.14 | $4.57 | 34,947,256.0 | -14.26% |
| 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% |
0.22%
2.20%
大文字化:
|
ボリューム (24 時間):