1,065€
1,43%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,05 | 1,16 | 0,99 | 1,07 | -0,93% | - |
| 08.05.2025 | 1,11 | 1,14 | 1,02 | 1,08 | -2,26% | - |
| 07.05.2025 | 0,95 | 1,11 | 0,89 | 1,11 | 16,01% | - |
| 06.05.2025 | 1,02 | 1,12 | 0,95 | 0,95 | -10,56% | - |
| 05.05.2025 | 1,10 | 1,13 | 1,04 | 1,07 | 1,43% | - |
| 02.05.2025 | 0,95 | 1,05 | 0,89 | 1,05 | 16,34% | - |
| 30.04.2025 | 0,83 | 0,91 | 0,77 | 0,90 | 15,34% | - |
| 29.04.2025 | 0,79 | 0,87 | 0,73 | 0,78 | -2,49% | - |
| 28.04.2025 | 0,78 | 0,83 | 0,72 | 0,80 | 5,59% | - |
| 25.04.2025 | 0,81 | 0,82 | 0,72 | 0,76 | -5,88% | - |
| 24.04.2025 | 0,81 | 0,90 | 0,75 | 0,81 | -3,00% | - |
| 23.04.2025 | 0,84 | 0,88 | 0,78 | 0,83 | -1,19% | - |
| 22.04.2025 | 0,85 | 0,90 | 0,79 | 0,84 | -0,88% | - |
| 17.04.2025 | 0,83 | 0,90 | 0,77 | 0,85 | -0,29% | - |
| 16.04.2025 | 0,89 | 0,92 | 0,84 | 0,85 | -10,03% | - |
| 15.04.2025 | 0,94 | 0,97 | 0,88 | 0,95 | -2,32% | - |
| 14.04.2025 | 0,85 | 0,97 | 0,79 | 0,97 | 14,79% | - |
| 11.04.2025 | 0,79 | 0,88 | 0,73 | 0,85 | 7,64% | - |
| 10.04.2025 | 0,82 | 1,02 | 0,76 | 0,79 | -4,56% | - |
| 09.04.2025 | 0,78 | 0,93 | 0,72 | 0,82 | -14,99% | - |
| 08.04.2025 | 0,93 | 1,02 | 0,87 | 0,97 | 9,63% | - |
| 07.04.2025 | 0,88 | 0,92 | 0,82 | 0,88 | -3,29% | - |
| 04.04.2025 | 1,04 | 1,05 | 0,84 | 0,91 | -13,51% | - |
| 03.04.2025 | 1,10 | 1,25 | 1,03 | 1,06 | -10,21% | - |
| 02.04.2025 | 1,16 | 1,21 | 1,09 | 1,18 | 0,00% | - |
| 01.04.2025 | 1,27 | 1,27 | 1,17 | 1,18 | -0,42% | - |
| 31.03.2025 | 1,20 | 1,28 | 1,13 | 1,18 | -2,48% | - |
| 28.03.2025 | 1,21 | 1,26 | 1,14 | 1,21 | 5,22% | - |
| 27.03.2025 | 1,17 | 1,25 | 1,09 | 1,15 | -4,96% | - |
| 26.03.2025 | 1,24 | 1,39 | 1,18 | 1,21 | -2,81% | - |
| 25.03.2025 | 1,26 | 1,46 | 1,19 | 1,25 | 0,00% | 2.000,00 |
| 24.03.2025 | 1,16 | 1,26 | 1,10 | 1,25 | 9,69% | - |
| 21.03.2025 | 1,07 | 1,14 | 1,01 | 1,14 | 8,10% | - |
| 20.03.2025 | 1,00 | 1,13 | 0,94 | 1,05 | 5,00% | - |
| 19.03.2025 | 0,99 | 1,01 | 0,94 | 1,00 | 4,17% | - |
| 18.03.2025 | 1,05 | 1,06 | 0,96 | 0,96 | -9,43% | - |
| 17.03.2025 | 0,91 | 1,07 | 0,85 | 1,06 | 11,87% | - |
| 14.03.2025 | 0,95 | 0,97 | 0,90 | 0,95 | 3,84% | - |
| 13.03.2025 | 1,00 | 1,11 | 0,86 | 0,91 | -6,65% | - |
| 12.03.2025 | 0,97 | 1,11 | 0,92 | 0,98 | -1,26% | - |
| 11.03.2025 | 1,08 | 1,13 | 0,99 | 0,99 | -8,33% | - |
| 10.03.2025 | 1,08 | 1,24 | 1,02 | 1,08 | -1,37% | - |
| 07.03.2025 | 1,09 | 1,25 | 1,03 | 1,10 | -0,90% | - |
| 06.03.2025 | 1,11 | 1,23 | 1,07 | 1,11 | 0,45% | - |
| 05.03.2025 | 1,17 | 1,19 | 1,10 | 1,10 | -7,56% | - |
| 04.03.2025 | 1,26 | 1,29 | 1,19 | 1,19 | -6,67% | - |
| 03.03.2025 | 1,40 | 1,40 | 1,26 | 1,28 | 1,59% | - |
| 28.02.2025 | 1,33 | 1,46 | 1,26 | 1,26 | -4,92% | - |
| 27.02.2025 | 1,37 | 1,38 | 1,28 | 1,32 | -2,22% | - |
| 26.02.2025 | 1,36 | 1,41 | 1,28 | 1,35 | 3,45% | - |
| 25.02.2025 | 1,37 | 1,37 | 1,29 | 1,31 | -3,69% | - |
| 24.02.2025 | 1,45 | 1,55 | 1,33 | 1,36 | -3,90% | - |
| 21.02.2025 | 1,39 | 1,52 | 1,33 | 1,41 | 3,68% | - |
| 20.02.2025 | 1,42 | 1,44 | 1,36 | 1,36 | -5,88% | - |
| 19.02.2025 | 1,44 | 1,45 | 1,38 | 1,45 | 0,00% | - |
| 18.02.2025 | 1,47 | 1,47 | 1,35 | 1,45 | 0,35% | - |
| 17.02.2025 | 1,43 | 1,44 | 1,37 | 1,44 | 1,41% | - |
| 14.02.2025 | 1,34 | 1,50 | 1,28 | 1,42 | 6,37% | - |
| 13.02.2025 | 1,31 | 1,45 | 1,25 | 1,34 | 4,71% | - |
| 12.02.2025 | 1,36 | 1,52 | 1,23 | 1,28 | -6,25% | 1.000,00 |
| 11.02.2025 | 1,39 | 1,44 | 1,33 | 1,36 | -2,86% | - |
| 10.02.2025 | 1,37 | 1,40 | 1,31 | 1,40 | 3,32% | - |
| 07.02.2025 | 1,34 | 1,38 | 1,28 | 1,36 | -4,58% | - |
| 06.02.2025 | 1,43 | 1,58 | 1,37 | 1,42 | 0,35% | - |
| 05.02.2025 | 1,38 | 1,44 | 1,32 | 1,42 | 0,35% | - |
| 04.02.2025 | 1,38 | 1,54 | 1,32 | 1,41 | 4,44% | - |
| 03.02.2025 | 1,39 | 1,42 | 1,33 | 1,35 | -6,25% | - |
| 31.01.2025 | 1,47 | 1,61 | 1,41 | 1,44 | 1,41% | - |
| 30.01.2025 | 1,41 | 1,42 | 1,35 | 1,42 | 3,27% | - |
| 29.01.2025 | 1,38 | 1,43 | 1,32 | 1,38 | 3,77% | - |
| 28.01.2025 | 1,36 | 1,38 | 1,28 | 1,33 | 0,38% | - |
| 27.01.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -7,04% | - |
| 24.01.2025 | 1,46 | 1,47 | 1,41 | 1,42 | 0,35% | - |
| 23.01.2025 | 1,46 | 1,47 | 1,40 | 1,42 | -2,75% | - |
| 22.01.2025 | 1,47 | 1,53 | 1,41 | 1,46 | -2,35% | - |
| 21.01.2025 | 1,37 | 1,49 | 1,31 | 1,49 | 7,97% | - |
| 20.01.2025 | 1,38 | 1,38 | 1,32 | 1,38 | 2,22% | - |
| 17.01.2025 | 1,39 | 1,46 | 1,33 | 1,35 | -3,23% | - |
| 16.01.2025 | 1,39 | 1,61 | 1,33 | 1,40 | -0,36% | 1.000,00 |
| 15.01.2025 | 1,39 | 1,42 | 1,33 | 1,40 | -3,45% | - |
| 14.01.2025 | 1,46 | 1,56 | 1,40 | 1,45 | -4,29% | - |
| 13.01.2025 | 1,55 | 1,65 | 1,46 | 1,52 | -1,94% | - |
| 10.01.2025 | 1,52 | 1,61 | 1,45 | 1,55 | 3,00% | - |
| 09.01.2025 | 1,50 | 1,51 | 1,44 | 1,50 | -1,96% | - |
| 08.01.2025 | 1,66 | 1,66 | 1,50 | 1,53 | -6,13% | - |
| 07.01.2025 | 1,65 | 1,79 | 1,59 | 1,63 | -3,55% | - |
| 06.01.2025 | 1,61 | 1,69 | 1,55 | 1,69 | 6,62% | - |
| 03.01.2025 | 1,54 | 1,60 | 1,47 | 1,59 | 3,93% | - |
| 02.01.2025 | 1,53 | 1,60 | 1,46 | 1,53 | -0,33% | - |
| 30.12.2024 | 1,57 | 1,74 | 1,51 | 1,53 | 0,99% | - |
| 27.12.2024 | 1,54 | 1,69 | 1,39 | 1,52 | -2,88% | - |
| 23.12.2024 | 1,51 | 1,61 | 1,45 | 1,56 | 3,31% | - |
| 20.12.2024 | 1,50 | 1,65 | 1,44 | 1,51 | -0,33% | - |
| 19.12.2024 | 1,52 | 1,67 | 1,46 | 1,52 | -7,06% | - |
| 18.12.2024 | 1,56 | 1,67 | 1,50 | 1,63 | 6,54% | - |
| 17.12.2024 | 1,60 | 1,77 | 1,35 | 1,53 | -8,38% | - |
| 16.12.2024 | 1,60 | 1,73 | 1,54 | 1,67 | 7,74% | - |
| 13.12.2024 | 1,62 | 1,69 | 1,48 | 1,55 | -2,82% | - |
| 12.12.2024 | 1,76 | 1,79 | 1,59 | 1,60 | -11,14% | - |
| 11.12.2024 | 1,75 | 1,80 | 1,61 | 1,80 | 9,45% | - |