3,190€
-1,54%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,40 | 3,42 | 3,31 | 3,35 | -3,46% | - |
| 08.12.2025 | 3,38 | 3,47 | 3,32 | 3,47 | -0,29% | - |
| 04.12.2025 | 3,42 | 3,51 | 3,36 | 3,48 | -0,57% | - |
| 03.12.2025 | 3,50 | 3,52 | 3,42 | 3,50 | 0,00% | - |
| 02.12.2025 | 3,46 | 3,56 | 3,40 | 3,50 | -0,85% | - |
| 01.12.2025 | 3,42 | 3,55 | 3,36 | 3,53 | 2,62% | - |
| 27.11.2025 | 3,46 | 3,46 | 3,40 | 3,44 | -1,43% | - |
| 26.11.2025 | 3,46 | 3,50 | 3,40 | 3,49 | 0,58% | - |
| 25.11.2025 | 3,36 | 3,48 | 3,30 | 3,47 | -4,67% | - |
| 20.11.2025 | 3,44 | 3,69 | 3,38 | 3,64 | 6,12% | - |
| 19.11.2025 | 3,28 | 3,49 | 3,22 | 3,43 | -1,72% | - |
| 14.11.2025 | 3,48 | 3,52 | 3,34 | 3,49 | -6,18% | - |
| 13.11.2025 | 3,74 | 3,96 | 3,68 | 3,72 | 3,33% | - |
| 12.11.2025 | 3,54 | 3,70 | 3,48 | 3,60 | 5,26% | - |
| 11.11.2025 | 3,54 | 3,61 | 3,29 | 3,42 | -0,87% | - |
| 10.11.2025 | 3,34 | 3,47 | 3,28 | 3,45 | 18,56% | - |
| 07.11.2025 | 2,90 | 2,97 | 2,82 | 2,91 | 4,30% | - |
| 04.11.2025 | 2,76 | 2,87 | 2,68 | 2,79 | 6,49% | - |
| 03.11.2025 | 2,62 | 2,64 | 2,56 | 2,62 | 2,34% | - |
| 23.10.2025 | 2,60 | 2,66 | 2,54 | 2,56 | -3,76% | - |
| 21.10.2025 | 2,68 | 2,68 | 2,62 | 2,66 | 4,31% | - |
| 17.10.2025 | 2,64 | 2,67 | 2,55 | 2,55 | -10,84% | - |
| 15.10.2025 | 2,92 | 2,97 | 2,84 | 2,86 | 2,88% | - |
| 14.10.2025 | 2,56 | 2,81 | 2,52 | 2,78 | 7,75% | - |
| 13.10.2025 | 2,58 | 2,58 | 2,56 | 2,58 | 0,00% | - |
| 10.10.2025 | 2,58 | 2,58 | 2,52 | 2,58 | 10,26% | - |
| 07.10.2025 | 2,46 | 2,49 | 2,30 | 2,34 | -4,49% | - |
| 06.10.2025 | 2,04 | 2,50 | 1,98 | 2,45 | 35,36% | - |
| 03.10.2025 | 1,78 | 1,81 | 1,72 | 1,81 | 1,97% | - |
| 02.10.2025 | 1,83 | 1,85 | 1,76 | 1,78 | -3,01% | - |
| 30.09.2025 | 1,85 | 1,87 | 1,79 | 1,83 | 5,17% | - |
| 25.09.2025 | 1,74 | 1,74 | 1,68 | 1,74 | -2,25% | - |
| 24.09.2025 | 1,77 | 1,78 | 1,71 | 1,78 | 0,85% | - |
| 23.09.2025 | 1,71 | 1,99 | 1,65 | 1,77 | 0,86% | 1.050,00 |
| 22.09.2025 | 1,92 | 1,92 | 1,74 | 1,75 | -10,03% | - |
| 19.09.2025 | 1,90 | 1,98 | 1,84 | 1,95 | 1,57% | - |
| 18.09.2025 | 1,85 | 1,93 | 1,79 | 1,92 | 9,43% | - |
| 10.09.2025 | 1,75 | 1,78 | 1,69 | 1,75 | 2,94% | - |
| 08.09.2025 | 1,67 | 1,82 | 1,61 | 1,70 | -0,29% | - |
| 05.09.2025 | 1,75 | 1,80 | 1,69 | 1,71 | 1,49% | - |
| 04.09.2025 | 1,63 | 1,70 | 1,57 | 1,68 | 7,35% | - |
| 03.09.2025 | 1,64 | 1,65 | 1,56 | 1,57 | -7,40% | - |
| 02.09.2025 | 1,69 | 1,71 | 1,63 | 1,69 | 0,00% | - |
| 01.09.2025 | 1,70 | 1,70 | 1,63 | 1,69 | -1,17% | - |
| 29.08.2025 | 1,72 | 1,85 | 1,66 | 1,71 | -0,29% | - |
| 28.08.2025 | 1,74 | 1,74 | 1,68 | 1,72 | -3,65% | - |
| 27.08.2025 | 1,79 | 1,89 | 1,73 | 1,78 | -1,39% | - |
| 26.08.2025 | 1,76 | 1,90 | 1,71 | 1,81 | 1,12% | - |
| 25.08.2025 | 1,78 | 1,82 | 1,72 | 1,79 | -2,99% | - |
| 22.08.2025 | 1,77 | 1,87 | 1,71 | 1,84 | 5,14% | - |
| 21.08.2025 | 1,74 | 1,85 | 1,65 | 1,75 | 1,45% | - |
| 20.08.2025 | 1,69 | 1,77 | 1,63 | 1,73 | 1,77% | - |
| 19.08.2025 | 1,83 | 1,83 | 1,56 | 1,70 | -8,13% | - |
| 18.08.2025 | 1,84 | 1,87 | 1,76 | 1,85 | -1,34% | - |
| 15.08.2025 | 1,83 | 1,88 | 1,77 | 1,87 | 2,19% | - |
| 14.08.2025 | 2,00 | 2,02 | 1,80 | 1,83 | -9,85% | - |
| 13.08.2025 | 1,92 | 2,03 | 1,85 | 2,03 | 5,45% | - |
| 12.08.2025 | 1,92 | 2,02 | 1,84 | 1,93 | -0,26% | - |
| 11.08.2025 | 1,87 | 1,99 | 1,81 | 1,93 | 12,21% | - |
| 08.08.2025 | 1,61 | 1,84 | 1,55 | 1,72 | 1,47% | - |
| 07.08.2025 | 1,74 | 1,81 | 1,68 | 1,70 | 0,00% | - |
| 06.08.2025 | 1,65 | 1,76 | 1,59 | 1,70 | 3,67% | - |
| 05.08.2025 | 1,60 | 1,70 | 1,54 | 1,64 | 4,81% | - |
| 04.08.2025 | 1,52 | 1,61 | 1,46 | 1,56 | 2,30% | - |
| 01.08.2025 | 1,67 | 1,84 | 1,50 | 1,53 | -9,23% | - |
| 31.07.2025 | 1,66 | 1,81 | 1,60 | 1,68 | -1,47% | - |
| 30.07.2025 | 1,70 | 1,88 | 1,64 | 1,71 | -6,06% | - |
| 29.07.2025 | 2,10 | 2,15 | 1,74 | 1,82 | -13,16% | - |
| 28.07.2025 | 2,18 | 2,25 | 2,08 | 2,09 | -2,79% | - |
| 25.07.2025 | 2,02 | 2,19 | 1,96 | 2,15 | 4,37% | - |
| 24.07.2025 | 1,93 | 2,11 | 1,87 | 2,06 | 8,14% | - |
| 23.07.2025 | 1,92 | 1,96 | 1,86 | 1,91 | -0,26% | - |
| 22.07.2025 | 1,91 | 2,00 | 1,85 | 1,91 | 0,79% | - |
| 21.07.2025 | 1,94 | 2,01 | 1,88 | 1,90 | -0,52% | - |
| 18.07.2025 | 1,96 | 2,02 | 1,85 | 1,91 | -4,99% | - |
| 17.07.2025 | 1,79 | 2,07 | 1,74 | 2,01 | 14,57% | - |
| 16.07.2025 | 1,76 | 1,80 | 1,70 | 1,75 | -2,23% | - |
| 15.07.2025 | 1,68 | 1,81 | 1,62 | 1,79 | 16,99% | - |
| 14.07.2025 | 1,78 | 1,84 | 1,48 | 1,53 | -16,62% | 2.000,00 |
| 11.07.2025 | 1,86 | 1,87 | 1,79 | 1,84 | 3,09% | - |
| 10.07.2025 | 1,94 | 2,04 | 1,76 | 1,78 | -9,41% | - |
| 09.07.2025 | 2,04 | 2,14 | 1,93 | 1,97 | -5,07% | - |
| 08.07.2025 | 2,20 | 2,40 | 2,05 | 2,07 | -6,76% | - |
| 07.07.2025 | 1,94 | 2,33 | 1,88 | 2,22 | 21,31% | - |
| 04.07.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -6,63% | - |
| 03.07.2025 | 1,82 | 1,99 | 1,76 | 1,96 | 4,53% | - |
| 02.07.2025 | 1,90 | 1,92 | 1,84 | 1,88 | 0,00% | - |
| 01.07.2025 | 1,91 | 1,91 | 1,85 | 1,88 | -1,32% | - |
| 30.06.2025 | 1,85 | 1,94 | 1,79 | 1,90 | 3,54% | - |
| 27.06.2025 | 1,92 | 1,96 | 1,81 | 1,84 | -3,42% | - |
| 26.06.2025 | 1,63 | 1,94 | 1,57 | 1,90 | 15,85% | - |
| 25.06.2025 | 1,96 | 1,96 | 1,62 | 1,64 | -14,58% | - |
| 24.06.2025 | 1,73 | 1,97 | 1,67 | 1,92 | 11,30% | - |
| 23.06.2025 | 1,73 | 1,76 | 1,67 | 1,73 | 2,68% | - |
| 20.06.2025 | 1,52 | 1,70 | 1,46 | 1,68 | 9,80% | - |
| 19.06.2025 | 1,49 | 1,53 | 1,43 | 1,53 | 2,00% | - |
| 18.06.2025 | 1,53 | 1,78 | 1,47 | 1,50 | -5,66% | - |
| 17.06.2025 | 1,60 | 1,65 | 1,54 | 1,59 | -5,36% | - |
| 16.06.2025 | 1,52 | 1,68 | 1,46 | 1,68 | 12,75% | - |
| 13.06.2025 | 1,47 | 1,55 | 1,40 | 1,49 | 1,36% | - |