3,310$
-2,65%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,41 | 3,41 | 3,31 | 3,31 | -2,93% | 11.860,00 |
| 14.10.2025 | 2,93 | 3,49 | 2,86 | 3,41 | 13,67% | 421.918,00 |
| 13.10.2025 | 3,00 | 3,22 | 2,81 | 3,00 | 1,01% | 138.785,00 |
| 10.10.2025 | 2,98 | 3,00 | 2,62 | 2,97 | -0,67% | 442.870,00 |
| 09.10.2025 | 2,86 | 3,00 | 2,82 | 2,99 | 4,18% | 184.584,00 |
| 08.10.2025 | 2,82 | 2,91 | 2,75 | 2,87 | 1,06% | 145.053,00 |
| 07.10.2025 | 2,89 | 2,90 | 2,69 | 2,84 | -1,73% | 165.676,00 |
| 06.10.2025 | 2,44 | 2,99 | 2,44 | 2,89 | 27,31% | 327.102,00 |
| 03.10.2025 | 2,19 | 2,27 | 2,19 | 2,27 | 8,61% | 10.074,00 |
| 02.10.2025 | 2,14 | 2,15 | 2,06 | 2,09 | -2,79% | 58.834,00 |
| 01.10.2025 | 2,12 | 2,20 | 2,10 | 2,15 | 0,47% | 131.490,00 |
| 30.09.2025 | 2,16 | 2,19 | 2,04 | 2,14 | -1,83% | 104.999,00 |
| 29.09.2025 | 2,01 | 2,20 | 2,01 | 2,18 | 7,92% | 119.922,00 |
| 26.09.2025 | 2,06 | 2,06 | 1,89 | 2,02 | -1,22% | 56.478,00 |
| 25.09.2025 | 2,02 | 2,06 | 1,96 | 2,05 | -0,24% | 21.316,00 |
| 24.09.2025 | 2,08 | 2,09 | 1,70 | 2,05 | -1,91% | 185.580,00 |
| 23.09.2025 | 2,06 | 2,09 | 2,03 | 2,09 | 3,47% | 57.740,00 |
| 22.09.2025 | 2,14 | 2,17 | 2,02 | 2,02 | -11,79% | 59.873,00 |
| 19.09.2025 | 2,25 | 2,30 | 2,18 | 2,29 | 2,23% | 66.915,00 |
| 18.09.2025 | 2,20 | 2,35 | 2,18 | 2,24 | 1,82% | 23.902,00 |
| 17.09.2025 | 2,15 | 2,25 | 2,15 | 2,20 | 3,29% | 47.151,00 |
| 16.09.2025 | 2,14 | 2,15 | 2,08 | 2,13 | 0,00% | 19.263,00 |
| 15.09.2025 | 2,09 | 2,15 | 2,09 | 2,13 | 1,43% | 52.392,00 |
| 12.09.2025 | 2,00 | 2,11 | 2,00 | 2,10 | 5,00% | 41.464,00 |
| 11.09.2025 | 2,00 | 2,04 | 1,96 | 2,00 | 1,52% | 54.214,00 |
| 10.09.2025 | 2,06 | 2,07 | 1,97 | 1,97 | -4,37% | 30.514,00 |
| 09.09.2025 | 2,05 | 2,12 | 2,01 | 2,06 | 0,00% | 21.540,00 |
| 08.09.2025 | 2,00 | 2,14 | 1,96 | 2,06 | 5,10% | 70.211,00 |
| 05.09.2025 | 2,07 | 2,14 | 1,95 | 1,96 | -4,39% | 48.750,00 |
| 04.09.2025 | 1,89 | 2,07 | 1,87 | 2,05 | 9,04% | 63.093,00 |
| 03.09.2025 | 1,84 | 1,95 | 1,82 | 1,88 | -2,08% | 107.075,00 |
| 02.09.2025 | 1,94 | 1,99 | 1,87 | 1,92 | -3,52% | 54.238,00 |
| 29.08.2025 | 1,98 | 2,05 | 1,98 | 1,99 | -1,49% | 17.889,00 |
| 28.08.2025 | 2,00 | 2,04 | 1,97 | 2,02 | 2,02% | 103.811,00 |
| 27.08.2025 | 2,05 | 2,09 | 1,98 | 1,98 | -4,81% | 31.123,00 |
| 26.08.2025 | 2,09 | 2,14 | 2,05 | 2,08 | 0,97% | 27.193,00 |
| 25.08.2025 | 2,08 | 2,15 | 2,01 | 2,06 | -1,44% | 47.533,00 |
| 22.08.2025 | 2,14 | 2,19 | 2,05 | 2,09 | 1,46% | 36.763,00 |
| 21.08.2025 | 2,01 | 2,10 | 2,00 | 2,06 | 1,48% | 72.291,00 |
| 20.08.2025 | 1,97 | 2,09 | 1,96 | 2,03 | 3,05% | 57.915,00 |
| 19.08.2025 | 1,91 | 2,10 | 1,82 | 1,97 | -7,94% | 195.681,00 |
| 18.08.2025 | 2,16 | 2,20 | 2,11 | 2,14 | -0,93% | 56.503,00 |
| 15.08.2025 | 2,17 | 2,24 | 2,14 | 2,16 | 1,89% | 45.573,00 |
| 14.08.2025 | 2,35 | 2,38 | 2,06 | 2,12 | -9,79% | 146.221,00 |
| 13.08.2025 | 2,27 | 2,38 | 2,22 | 2,35 | 4,91% | 37.612,00 |
| 12.08.2025 | 2,28 | 2,32 | 2,20 | 2,24 | -0,44% | 83.670,00 |
| 11.08.2025 | 2,18 | 2,31 | 2,10 | 2,25 | 3,21% | 92.496,00 |
| 08.08.2025 | 2,20 | 2,20 | 1,78 | 2,18 | 10,38% | 292.429,00 |
| 07.08.2025 | 2,08 | 2,12 | 1,93 | 1,98 | -3,19% | 82.013,00 |
| 06.08.2025 | 1,90 | 2,09 | 1,90 | 2,04 | 6,81% | 63.434,00 |
| 05.08.2025 | 1,86 | 1,99 | 1,83 | 1,91 | 3,24% | 27.846,00 |
| 04.08.2025 | 1,76 | 1,89 | 1,75 | 1,85 | 5,71% | 40.684,00 |
| 01.08.2025 | 1,89 | 1,94 | 1,59 | 1,75 | -7,41% | 118.002,00 |
| 31.07.2025 | 1,92 | 2,02 | 1,84 | 1,89 | -0,53% | 34.945,00 |
| 30.07.2025 | 1,96 | 2,20 | 1,88 | 1,90 | -3,06% | 65.725,00 |
| 29.07.2025 | 2,40 | 2,45 | 1,90 | 1,96 | -19,01% | 347.768,00 |
| 28.07.2025 | 2,59 | 2,70 | 2,40 | 2,42 | -4,72% | 116.382,00 |
| 25.07.2025 | 2,46 | 2,59 | 2,30 | 2,54 | 7,17% | 232.525,00 |
| 24.07.2025 | 2,27 | 2,52 | 2,26 | 2,37 | 3,95% | 196.980,00 |
| 23.07.2025 | 2,26 | 2,28 | 2,21 | 2,28 | 1,33% | 14.641,00 |
| 22.07.2025 | 2,26 | 2,33 | 2,20 | 2,25 | 0,45% | 41.910,00 |
| 21.07.2025 | 2,25 | 2,37 | 2,20 | 2,24 | -0,88% | 39.469,00 |
| 18.07.2025 | 2,35 | 2,41 | 2,08 | 2,26 | -0,88% | 39.380,00 |
| 17.07.2025 | 2,12 | 2,40 | 2,12 | 2,28 | 9,09% | 51.584,00 |
| 16.07.2025 | 2,04 | 2,11 | 1,85 | 2,09 | 1,95% | 85.355,00 |
| 15.07.2025 | 1,93 | 2,09 | 1,89 | 2,05 | 4,06% | 67.707,00 |
| 14.07.2025 | 2,09 | 2,09 | 1,70 | 1,97 | -6,19% | 225.381,00 |
| 11.07.2025 | 2,16 | 2,16 | 2,09 | 2,10 | -2,78% | 33.879,00 |
| 10.07.2025 | 2,26 | 2,35 | 1,98 | 2,16 | -5,26% | 234.596,00 |
| 09.07.2025 | 2,33 | 2,47 | 2,25 | 2,28 | -3,80% | 97.573,00 |
| 08.07.2025 | 2,72 | 2,72 | 2,37 | 2,37 | -8,14% | 123.639,00 |
| 07.07.2025 | 2,30 | 2,73 | 2,30 | 2,58 | 12,66% | 269.387,00 |
| 03.07.2025 | 2,17 | 2,35 | 2,16 | 2,29 | 6,02% | 78.454,00 |
| 02.07.2025 | 2,22 | 2,27 | 2,15 | 2,16 | -3,57% | 29.083,00 |
| 01.07.2025 | 2,24 | 2,27 | 2,12 | 2,24 | -0,44% | 90.078,00 |
| 30.06.2025 | 2,17 | 2,27 | 2,15 | 2,25 | 4,17% | 53.225,00 |
| 27.06.2025 | 2,23 | 2,25 | 2,09 | 2,16 | -3,57% | 54.015,00 |
| 26.06.2025 | 1,93 | 2,29 | 1,93 | 2,24 | 17,89% | 98.972,00 |
| 25.06.2025 | 2,28 | 2,28 | 1,84 | 1,90 | -16,30% | 83.266,00 |
| 24.06.2025 | 2,06 | 2,30 | 2,06 | 2,27 | 13,50% | 140.765,00 |
| 23.06.2025 | 1,93 | 2,10 | 1,89 | 2,00 | 0,00% | 150.237,00 |
| 20.06.2025 | 1,87 | 2,00 | 1,77 | 2,00 | 16,96% | 79.754,00 |
| 18.06.2025 | 1,79 | 2,06 | 1,70 | 1,71 | -2,84% | 156.934,00 |
| 17.06.2025 | 1,85 | 1,92 | 1,76 | 1,76 | -5,38% | 27.685,00 |
| 16.06.2025 | 1,83 | 2,00 | 1,76 | 1,86 | 6,29% | 61.584,00 |
| 13.06.2025 | 1,72 | 1,85 | 1,64 | 1,75 | 2,04% | 33.156,00 |
| 12.06.2025 | 1,73 | 1,77 | 1,69 | 1,72 | -2,56% | 17.441,00 |
| 11.06.2025 | 1,81 | 1,85 | 1,75 | 1,76 | -3,30% | 24.152,00 |
| 10.06.2025 | 1,73 | 1,85 | 1,70 | 1,82 | 5,20% | 88.758,00 |
| 09.06.2025 | 1,73 | 1,80 | 1,59 | 1,73 | 3,59% | 68.426,00 |
| 06.06.2025 | 1,73 | 1,73 | 1,55 | 1,67 | 0,60% | 19.054,00 |
| 05.06.2025 | 1,61 | 1,71 | 1,61 | 1,66 | 0,00% | 55.783,00 |
| 04.06.2025 | 1,59 | 1,71 | 1,49 | 1,66 | 2,47% | 164.393,00 |
| 03.06.2025 | 1,63 | 1,64 | 1,54 | 1,62 | 0,00% | 28.190,00 |
| 02.06.2025 | 1,57 | 1,63 | 1,41 | 1,62 | 3,85% | 39.279,00 |
| 30.05.2025 | 1,60 | 1,72 | 1,56 | 1,56 | -2,50% | 45.719,00 |
| 29.05.2025 | 1,65 | 1,70 | 1,52 | 1,60 | -4,19% | 29.257,00 |
| 28.05.2025 | 1,75 | 1,77 | 1,61 | 1,67 | -5,11% | 22.688,00 |
| 27.05.2025 | 1,59 | 1,76 | 1,55 | 1,76 | 14,29% | 121.935,00 |
| 23.05.2025 | 1,64 | 1,70 | 1,52 | 1,54 | -7,23% | 67.741,00 |