2,630€
-1,13%
Echtzeit-Aktienkurs Apyx Medical Corp
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,67 | 2,71 | 2,52 | 2,63 | -1,13% | - |
| 11.11.2026 | 2,64 | 2,80 | 2,62 | 2,66 | 0,38% | - |
| 10.11.2026 | 2,64 | 2,71 | 2,59 | 2,65 | 0,76% | - |
| 09.11.2026 | 2,63 | 2,70 | 2,61 | 2,63 | -0,75% | - |
| 06.11.2026 | 2,73 | 2,96 | 2,55 | 2,65 | -1,49% | - |
| 05.11.2026 | 2,29 | 2,76 | 2,28 | 2,69 | 17,98% | - |
| 04.11.2026 | 2,31 | 2,39 | 2,25 | 2,28 | -2,56% | - |
| 03.11.2026 | 2,33 | 2,39 | 2,27 | 2,34 | 0,00% | - |
| 02.11.2026 | 2,33 | 2,48 | 2,26 | 2,34 | 0,00% | - |
| 30.10.2026 | 2,38 | 2,42 | 2,26 | 2,34 | -3,31% | - |
| 29.10.2026 | 2,35 | 2,44 | 2,26 | 2,42 | 2,98% | - |
| 28.10.2026 | 2,24 | 2,36 | 2,24 | 2,35 | 3,52% | - |
| 27.10.2026 | 2,22 | 2,29 | 2,16 | 2,27 | 0,44% | - |
| 26.10.2026 | 2,13 | 2,28 | 2,09 | 2,26 | 7,62% | - |
| 23.10.2026 | 2,14 | 2,21 | 2,03 | 2,10 | -1,41% | - |
| 22.10.2026 | 2,20 | 2,27 | 2,08 | 2,13 | -4,91% | - |
| 21.10.2026 | 2,22 | 2,26 | 2,16 | 2,24 | 3,23% | - |
| 20.10.2026 | 2,16 | 2,29 | 2,14 | 2,17 | 0,46% | - |
| 19.10.2026 | 2,30 | 2,37 | 2,10 | 2,16 | -5,68% | - |
| 16.10.2026 | 2,30 | 2,35 | 2,26 | 2,29 | -0,87% | - |
| 15.10.2026 | 2,28 | 2,33 | 2,26 | 2,31 | 0,87% | - |
| 14.10.2026 | 2,28 | 2,35 | 2,24 | 2,29 | -1,72% | - |
| 13.10.2026 | 2,36 | 2,43 | 2,22 | 2,33 | -2,10% | - |
| 12.10.2026 | 2,30 | 2,50 | 2,27 | 2,38 | 3,48% | - |
| 09.10.2026 | 2,14 | 2,35 | 2,09 | 2,30 | 9,00% | - |
| 08.10.2026 | 2,28 | 2,28 | 2,09 | 2,11 | -7,46% | - |
| 07.10.2026 | 2,30 | 2,32 | 2,16 | 2,28 | 0,88% | - |
| 06.10.2026 | 2,33 | 2,38 | 2,22 | 2,26 | -2,16% | - |
| 05.10.2026 | 2,29 | 2,36 | 2,24 | 2,31 | 2,67% | - |
| 02.10.2026 | 2,24 | 2,30 | 2,20 | 2,25 | 0,90% | - |
| 01.10.2026 | 2,17 | 2,30 | 2,14 | 2,23 | 3,24% | - |
| 30.09.2026 | 2,26 | 2,35 | 2,15 | 2,16 | -5,68% | - |
| 29.09.2026 | 2,20 | 2,36 | 2,17 | 2,29 | 4,57% | 12.000,00 |
| 28.09.2026 | 2,58 | 2,61 | 2,03 | 2,19 | -15,77% | 12.000,00 |
| 25.09.2026 | 2,49 | 2,61 | 2,48 | 2,60 | 3,59% | - |
| 24.09.2026 | 2,60 | 2,65 | 2,47 | 2,51 | -3,46% | - |
| 23.09.2026 | 2,58 | 2,64 | 2,54 | 2,60 | 0,78% | - |
| 22.09.2026 | 2,56 | 2,65 | 2,54 | 2,58 | 1,57% | - |
| 21.09.2026 | 2,64 | 2,71 | 2,49 | 2,54 | -4,51% | - |
| 18.09.2026 | 2,64 | 2,69 | 2,62 | 2,66 | 0,38% | - |
| 17.09.2026 | 2,65 | 2,68 | 2,61 | 2,65 | 0,00% | - |
| 16.09.2026 | 2,56 | 2,68 | 2,52 | 2,65 | 2,32% | - |
| 15.09.2026 | 2,62 | 2,67 | 2,52 | 2,59 | -1,89% | - |
| 14.09.2026 | 2,50 | 2,64 | 2,48 | 2,64 | 4,76% | - |
| 11.09.2026 | 2,50 | 2,63 | 2,39 | 2,52 | 1,61% | - |
| 10.09.2026 | 2,60 | 2,65 | 2,48 | 2,48 | -5,34% | - |
| 09.09.2026 | 2,62 | 2,67 | 2,58 | 2,62 | 0,00% | - |
| 08.09.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 07.09.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | - |
| 04.09.2026 | 2,64 | 2,70 | 2,60 | 2,63 | 0,38% | - |
| 03.09.2026 | 2,65 | 2,68 | 2,57 | 2,62 | -2,24% | - |
| 02.09.2026 | 2,65 | 2,71 | 2,62 | 2,68 | 0,75% | - |
| 01.09.2026 | 2,65 | 2,74 | 2,60 | 2,66 | 0,38% | - |
| 31.08.2026 | 2,64 | 2,72 | 2,59 | 2,65 | -1,49% | - |
| 28.08.2026 | 2,59 | 2,72 | 2,57 | 2,69 | 5,08% | - |
| 27.08.2026 | 2,63 | 2,67 | 2,42 | 2,56 | -2,29% | - |
| 26.08.2026 | 2,68 | 2,72 | 2,57 | 2,62 | -1,50% | - |
| 25.08.2026 | 2,66 | 2,73 | 2,65 | 2,66 | 0,76% | - |
| 24.08.2026 | 2,62 | 2,74 | 2,61 | 2,64 | 0,00% | - |
| 21.08.2026 | 2,59 | 2,69 | 2,59 | 2,64 | 2,33% | - |
| 20.08.2026 | 2,71 | 2,73 | 2,58 | 2,58 | -4,44% | - |
| 19.08.2026 | 2,68 | 2,85 | 2,65 | 2,70 | 12,50% | - |
| 05.05.2026 | 2,40 | 2,51 | 2,36 | 2,40 | -1,64% | 5.576,00 |
| 04.05.2026 | 2,59 | 2,74 | 2,44 | 2,44 | -14,39% | 15.000,00 |
| 30.04.2026 | 2,97 | 2,98 | 2,83 | 2,85 | -4,04% | - |
| 29.04.2026 | 3,08 | 3,22 | 2,93 | 2,97 | -4,81% | - |
| 28.04.2026 | 3,21 | 3,28 | 3,07 | 3,12 | -2,50% | - |
| 27.04.2026 | 3,17 | 3,26 | 3,15 | 3,20 | 0,63% | - |
| 24.04.2026 | 3,16 | 3,25 | 3,15 | 3,18 | -1,55% | - |
| 23.04.2026 | 3,35 | 3,37 | 3,23 | 3,23 | -1,82% | - |
| 22.04.2026 | 3,29 | 3,51 | 3,27 | 3,29 | -0,60% | - |
| 21.04.2026 | 3,32 | 3,43 | 3,25 | 3,31 | -0,30% | - |
| 20.04.2026 | 3,43 | 3,44 | 3,24 | 3,32 | -3,21% | - |
| 17.04.2026 | 3,34 | 3,53 | 3,31 | 3,43 | 2,69% | - |
| 16.04.2026 | 3,22 | 3,46 | 3,22 | 3,34 | 1,52% | - |
| 15.04.2026 | 3,27 | 3,34 | 3,25 | 3,29 | 0,61% | - |
| 14.04.2026 | 3,31 | 3,36 | 3,20 | 3,27 | -1,51% | - |
| 13.04.2026 | 3,39 | 3,43 | 3,27 | 3,32 | -2,35% | - |
| 10.04.2026 | 3,43 | 3,44 | 3,20 | 3,40 | -0,29% | - |
| 09.04.2026 | 3,28 | 3,45 | 3,16 | 3,41 | 3,33% | - |
| 08.04.2026 | 3,22 | 3,33 | 3,21 | 3,30 | 1,23% | - |
| 07.04.2026 | 3,24 | 3,35 | 3,20 | 3,26 | 2,19% | - |
| 02.04.2026 | 3,17 | 3,19 | 3,03 | 3,19 | 0,95% | - |
| 01.04.2026 | 3,18 | 3,31 | 3,11 | 3,16 | -0,94% | - |
| 31.03.2026 | 3,14 | 3,31 | 3,11 | 3,19 | 1,92% | - |
| 30.03.2026 | 3,11 | 3,24 | 3,10 | 3,13 | 0,32% | - |
| 27.03.2026 | 3,31 | 3,33 | 3,08 | 3,12 | -6,31% | - |
| 26.03.2026 | 3,36 | 3,38 | 3,25 | 3,33 | -1,19% | - |
| 25.03.2026 | 3,43 | 3,45 | 3,28 | 3,37 | -1,46% | - |
| 24.03.2026 | 3,42 | 3,57 | 3,32 | 3,42 | 0,59% | - |
| 23.03.2026 | 3,01 | 3,48 | 2,97 | 3,40 | 12,96% | - |
| 20.03.2026 | 3,03 | 3,08 | 2,90 | 3,01 | -0,33% | - |
| 19.03.2026 | 3,23 | 3,25 | 2,99 | 3,02 | -6,21% | 12.000,00 |
| 18.03.2026 | 3,27 | 3,36 | 3,19 | 3,22 | -1,23% | - |
| 17.03.2026 | 3,20 | 3,39 | 3,17 | 3,26 | 2,52% | - |
| 16.03.2026 | 3,02 | 3,42 | 3,00 | 3,18 | 0,63% | - |
| 13.03.2026 | 3,17 | 3,23 | 3,06 | 3,16 | 0,64% | - |
| 12.03.2026 | 3,39 | 3,46 | 3,13 | 3,14 | -8,19% | - |
| 11.03.2026 | 2,96 | 3,53 | 2,95 | 3,42 | 14,77% | 18.250,00 |
| 10.03.2026 | 2,95 | 3,26 | 2,94 | 2,98 | 0,68% | - |