3,050$
-0,16%
Echtzeit-Aktienkurs Apyx Medical Corp
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,05 | 3,06 | 3,00 | 3,05 | -0,16% | 70.419,00 |
| 08.09.2026 | 2,97 | 3,07 | 2,97 | 3,06 | 0,16% | 128.439,00 |
| 04.09.2026 | 3,06 | 3,08 | 3,02 | 3,05 | 0,00% | 62.059,00 |
| 03.09.2026 | 3,08 | 3,08 | 2,96 | 3,05 | -0,97% | 143.968,00 |
| 02.09.2026 | 3,08 | 3,11 | 3,05 | 3,08 | 0,98% | 25.958,00 |
| 01.09.2026 | 3,07 | 3,11 | 3,01 | 3,05 | 0,00% | 100.367,00 |
| 31.08.2026 | 3,05 | 3,19 | 3,02 | 3,05 | -0,97% | 45.517,00 |
| 28.08.2026 | 3,01 | 3,22 | 3,00 | 3,08 | 2,67% | 114.777,00 |
| 27.08.2026 | 3,05 | 3,05 | 2,83 | 3,00 | -1,96% | 815.873,00 |
| 26.08.2026 | 3,12 | 3,12 | 2,99 | 3,06 | -1,61% | 116.673,00 |
| 25.08.2026 | 3,12 | 3,24 | 3,09 | 3,11 | 0,32% | 48.425,00 |
| 24.08.2026 | 3,13 | 3,19 | 2,98 | 3,10 | -0,64% | 119.570,00 |
| 21.08.2026 | 3,05 | 3,17 | 3,04 | 3,12 | 2,97% | 52.886,00 |
| 20.08.2026 | 3,15 | 3,29 | 3,03 | 3,03 | -4,11% | 88.790,00 |
| 19.08.2026 | 3,17 | 3,26 | 3,09 | 3,16 | 1,28% | 149.704,00 |
| 18.08.2026 | 3,05 | 3,17 | 3,00 | 3,12 | 1,96% | 78.366,00 |
| 17.08.2026 | 3,04 | 3,27 | 3,02 | 3,06 | 0,99% | 170.653,00 |
| 14.08.2026 | 3,05 | 3,12 | 2,92 | 3,03 | -0,49% | 112.279,00 |
| 13.08.2026 | 2,98 | 3,12 | 2,92 | 3,05 | 3,22% | 175.990,00 |
| 12.08.2026 | 3,00 | 3,11 | 2,89 | 2,95 | -1,67% | 215.973,00 |
| 11.08.2026 | 3,48 | 3,50 | 3,00 | 3,00 | -13,29% | 201.672,00 |
| 10.08.2026 | 3,91 | 3,91 | 3,40 | 3,46 | -14,25% | 195.442,00 |
| 07.08.2026 | 4,16 | 4,25 | 3,40 | 4,04 | -2,30% | 299.178,00 |
| 06.08.2026 | 4,00 | 4,32 | 3,99 | 4,13 | 0,00% | 87.888,00 |
| 05.08.2026 | 4,30 | 4,31 | 4,10 | 4,13 | -3,95% | 18.732,00 |
| 04.08.2026 | 4,21 | 4,42 | 4,07 | 4,30 | 3,61% | 73.131,00 |
| 03.08.2026 | 4,11 | 4,32 | 4,10 | 4,15 | 0,97% | 151.657,00 |
| 31.07.2026 | 4,10 | 4,14 | 3,97 | 4,11 | -0,24% | 82.744,00 |
| 30.07.2026 | 3,84 | 4,32 | 3,78 | 4,12 | 7,01% | 76.347,00 |
| 29.07.2026 | 3,85 | 3,89 | 3,70 | 3,85 | -0,26% | 44.595,00 |
| 28.07.2026 | 3,90 | 3,91 | 3,78 | 3,86 | -0,77% | 62.236,00 |
| 27.07.2026 | 3,97 | 3,97 | 3,84 | 3,89 | -0,77% | 70.940,00 |
| 24.07.2026 | 3,94 | 4,05 | 3,84 | 3,92 | 1,42% | 51.828,00 |
| 23.07.2026 | 3,87 | 3,97 | 3,86 | 3,87 | -1,15% | 19.542,00 |
| 22.07.2026 | 4,13 | 4,16 | 3,85 | 3,91 | -4,87% | 114.587,00 |
| 21.07.2026 | 4,10 | 4,35 | 4,10 | 4,11 | 0,24% | 55.515,00 |
| 20.07.2026 | 4,23 | 4,26 | 4,03 | 4,10 | -4,65% | 44.478,00 |
| 17.07.2026 | 4,27 | 4,41 | 4,25 | 4,30 | -1,15% | 39.474,00 |
| 16.07.2026 | 4,43 | 4,49 | 4,32 | 4,35 | -1,58% | 25.368,00 |
| 15.07.2026 | 4,20 | 4,48 | 4,18 | 4,42 | 4,34% | 95.411,00 |
| 14.07.2026 | 4,27 | 4,32 | 3,99 | 4,24 | -0,56% | 61.806,00 |
| 13.07.2026 | 4,48 | 4,48 | 4,20 | 4,26 | -3,29% | 52.370,00 |
| 10.07.2026 | 4,47 | 4,50 | 4,34 | 4,41 | -1,56% | 43.859,00 |
| 09.07.2026 | 4,21 | 4,49 | 4,21 | 4,48 | 6,29% | 40.324,00 |
| 08.07.2026 | 4,14 | 4,24 | 4,13 | 4,21 | 0,96% | 40.607,00 |
| 07.07.2026 | 4,50 | 4,50 | 4,11 | 4,17 | -7,54% | 85.035,00 |
| 06.07.2026 | 4,32 | 4,54 | 4,25 | 4,51 | 4,88% | 88.163,00 |
| 02.07.2026 | 4,70 | 4,85 | 4,27 | 4,30 | -7,73% | 68.998,00 |
| 01.07.2026 | 4,45 | 4,77 | 4,45 | 4,66 | 3,79% | 78.282,00 |
| 30.06.2026 | 4,69 | 4,81 | 4,45 | 4,49 | -4,47% | 195.491,00 |
| 29.06.2026 | 4,56 | 4,87 | 4,46 | 4,70 | 4,44% | 271.472,00 |
| 26.06.2026 | 4,21 | 4,52 | 4,13 | 4,50 | 6,89% | 161.225,00 |
| 25.06.2026 | 4,15 | 4,24 | 4,02 | 4,21 | 1,69% | 110.077,00 |
| 24.06.2026 | 4,26 | 4,33 | 4,05 | 4,14 | 2,22% | 78.419,00 |
| 23.06.2026 | 3,95 | 4,08 | 3,95 | 4,05 | 0,00% | 84.548,00 |
| 22.06.2026 | 4,07 | 4,12 | 3,93 | 4,05 | -1,46% | 160.351,00 |
| 18.06.2026 | 4,17 | 4,24 | 4,01 | 4,11 | -2,38% | 194.791,00 |
| 17.06.2026 | 4,15 | 4,30 | 4,15 | 4,21 | 0,72% | 86.801,00 |
| 16.06.2026 | 4,60 | 4,68 | 4,16 | 4,18 | -9,13% | 153.816,00 |
| 15.06.2026 | 4,72 | 4,89 | 4,55 | 4,60 | -1,92% | 134.597,00 |
| 12.06.2026 | 4,66 | 4,99 | 4,63 | 4,69 | 0,64% | 160.889,00 |
| 11.06.2026 | 4,61 | 4,70 | 4,30 | 4,66 | 1,08% | 165.118,00 |
| 10.06.2026 | 4,73 | 4,98 | 4,61 | 4,61 | -5,14% | 166.284,00 |
| 09.06.2026 | 4,77 | 5,08 | 4,65 | 4,86 | 1,25% | 245.671,00 |
| 08.06.2026 | 4,65 | 4,99 | 4,63 | 4,80 | 6,90% | 207.575,00 |
| 05.06.2026 | 4,29 | 4,69 | 4,24 | 4,49 | 4,66% | 318.972,00 |
| 04.06.2026 | 3,79 | 4,35 | 3,79 | 4,29 | 12,89% | 534.712,00 |
| 03.06.2026 | 3,83 | 3,92 | 3,75 | 3,80 | -1,68% | 78.922,00 |
| 02.06.2026 | 3,93 | 4,15 | 3,83 | 3,87 | -2,40% | 112.833,00 |
| 01.06.2026 | 4,00 | 4,15 | 3,87 | 3,96 | -0,88% | 91.537,00 |
| 29.05.2026 | 4,13 | 4,28 | 3,98 | 4,00 | -3,73% | 110.585,00 |
| 28.05.2026 | 3,87 | 4,22 | 3,87 | 4,15 | 6,41% | 98.604,00 |
| 27.05.2026 | 4,09 | 4,09 | 3,86 | 3,90 | -5,34% | 75.469,00 |
| 26.05.2026 | 4,13 | 4,20 | 3,95 | 4,12 | -0,24% | 100.017,00 |
| 22.05.2026 | 4,23 | 4,40 | 4,11 | 4,13 | -2,59% | 127.490,00 |
| 21.05.2026 | 3,81 | 4,25 | 3,74 | 4,24 | 11,87% | 153.297,00 |
| 20.05.2026 | 3,92 | 3,92 | 3,75 | 3,79 | -3,44% | 150.524,00 |
| 19.05.2026 | 3,80 | 4,09 | 3,80 | 3,93 | 1,68% | 72.798,00 |
| 18.05.2026 | 4,05 | 4,14 | 3,83 | 3,86 | -4,69% | 158.703,00 |
| 15.05.2026 | 4,20 | 4,41 | 4,04 | 4,05 | -6,57% | 173.714,00 |
| 14.05.2026 | 3,80 | 4,36 | 3,80 | 4,34 | 12,89% | 411.568,00 |
| 13.05.2026 | 4,04 | 4,04 | 3,82 | 3,84 | -5,88% | 88.388,00 |
| 12.05.2026 | 3,91 | 4,11 | 3,70 | 4,08 | 4,35% | 213.101,00 |
| 11.05.2026 | 3,79 | 4,14 | 3,79 | 3,91 | 6,54% | 418.413,00 |
| 08.05.2026 | 3,40 | 3,82 | 3,40 | 3,67 | 3,09% | 256.782,00 |
| 07.05.2026 | 3,18 | 3,76 | 2,93 | 3,56 | 21,92% | 761.115,00 |
| 06.05.2026 | 2,80 | 3,11 | 2,79 | 2,92 | 3,91% | 399.475,00 |
| 05.05.2026 | 2,90 | 2,94 | 2,76 | 2,81 | -1,40% | 277.863,00 |
| 04.05.2026 | 3,13 | 3,21 | 2,85 | 2,85 | -6,86% | 392.777,00 |
| 01.05.2026 | 3,37 | 3,41 | 2,98 | 3,06 | -8,11% | 514.055,00 |
| 30.04.2026 | 3,50 | 3,51 | 3,32 | 3,33 | -4,86% | 77.271,00 |
| 29.04.2026 | 3,67 | 3,76 | 3,44 | 3,50 | -4,63% | 47.737,00 |
| 28.04.2026 | 3,74 | 3,80 | 3,60 | 3,67 | -2,39% | 127.845,00 |
| 27.04.2026 | 3,73 | 3,83 | 3,70 | 3,76 | 1,08% | 84.530,00 |
| 24.04.2026 | 3,83 | 3,83 | 3,70 | 3,72 | -2,11% | 56.806,00 |
| 23.04.2026 | 3,86 | 3,90 | 3,76 | 3,80 | -0,78% | 141.639,00 |
| 22.04.2026 | 3,95 | 4,11 | 3,82 | 3,83 | -1,79% | 99.986,00 |
| 21.04.2026 | 3,98 | 4,05 | 3,81 | 3,90 | -0,51% | 74.628,00 |
| 20.04.2026 | 3,97 | 4,03 | 3,81 | 3,92 | -1,51% | 71.040,00 |
| 17.04.2026 | 4,00 | 4,18 | 3,95 | 3,98 | 1,40% | 148.749,00 |