1,910€
-2,80%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,83 | 2,14 | 1,83 | 1,97 | 6,22% | - |
| 02.07.2025 | 1,91 | 2,05 | 1,81 | 1,85 | -0,80% | - |
| 01.07.2025 | 1,91 | 2,01 | 1,81 | 1,87 | -1,06% | - |
| 30.06.2025 | 1,85 | 2,05 | 1,84 | 1,89 | 3,57% | - |
| 27.06.2025 | 1,88 | 2,01 | 1,77 | 1,82 | -3,96% | - |
| 26.06.2025 | 1,60 | 2,09 | 1,60 | 1,90 | 14,16% | - |
| 25.06.2025 | 1,92 | 1,97 | 1,63 | 1,66 | -15,09% | - |
| 24.06.2025 | 1,70 | 2,10 | 1,70 | 1,96 | 12,03% | - |
| 23.06.2025 | 1,70 | 1,94 | 1,66 | 1,75 | 2,05% | - |
| 20.06.2025 | 1,53 | 1,87 | 1,50 | 1,71 | 12,50% | - |
| 19.06.2025 | 1,49 | 1,53 | 1,48 | 1,52 | 1,00% | - |
| 18.06.2025 | 1,53 | 1,92 | 1,49 | 1,51 | -1,95% | - |
| 17.06.2025 | 1,61 | 1,76 | 1,54 | 1,54 | -5,83% | - |
| 16.06.2025 | 1,53 | 1,85 | 1,52 | 1,63 | 4,82% | - |
| 13.06.2025 | 1,48 | 1,75 | 1,43 | 1,56 | 4,71% | - |
| 12.06.2025 | 1,52 | 1,68 | 1,46 | 1,49 | -3,57% | - |
| 11.06.2025 | 1,59 | 1,75 | 1,54 | 1,54 | -3,75% | - |
| 10.06.2025 | 1,51 | 1,73 | 1,50 | 1,60 | -4,76% | - |
| 09.06.2025 | 1,47 | 1,69 | 1,39 | 1,68 | 12,75% | - |
| 06.06.2025 | 1,46 | 1,63 | 1,41 | 1,49 | 2,05% | - |
| 05.06.2025 | 1,43 | 1,64 | 1,34 | 1,46 | 0,00% | - |
| 04.06.2025 | 1,43 | 1,64 | 1,35 | 1,46 | 3,18% | - |
| 03.06.2025 | 1,39 | 1,59 | 1,26 | 1,42 | 0,35% | - |
| 02.06.2025 | 1,37 | 1,57 | 1,30 | 1,41 | 1,08% | - |
| 30.05.2025 | 1,42 | 1,62 | 1,39 | 1,40 | -10,29% | - |
| 29.05.2025 | 1,51 | 1,62 | 1,39 | 1,56 | 5,78% | - |
| 28.05.2025 | 1,55 | 1,69 | 1,47 | 1,47 | -4,85% | - |
| 27.05.2025 | 1,36 | 1,69 | 1,36 | 1,55 | 13,19% | - |
| 26.05.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 23.05.2025 | 1,47 | 1,63 | 1,35 | 1,36 | -8,45% | - |
| 22.05.2025 | 1,31 | 1,67 | 1,23 | 1,48 | 12,55% | - |
| 21.05.2025 | 1,29 | 1,47 | 1,25 | 1,32 | 1,15% | - |
| 20.05.2025 | 1,33 | 1,46 | 1,23 | 1,30 | -2,62% | - |
| 19.05.2025 | 1,27 | 1,50 | 1,18 | 1,34 | 2,30% | - |
| 16.05.2025 | 1,32 | 1,51 | 1,27 | 1,31 | -1,88% | - |
| 15.05.2025 | 1,26 | 1,48 | 1,19 | 1,33 | 3,91% | - |
| 14.05.2025 | 1,32 | 1,57 | 1,16 | 1,28 | -8,90% | - |
| 13.05.2025 | 0,99 | 1,71 | 0,92 | 1,41 | 40,78% | - |
| 12.05.2025 | 1,05 | 1,29 | 0,98 | 1,00 | -4,04% | - |
| 09.05.2025 | 1,05 | 1,34 | 1,04 | 1,04 | -2,35% | - |
| 08.05.2025 | 1,09 | 1,23 | 1,02 | 1,07 | -2,74% | - |
| 07.05.2025 | 0,95 | 1,29 | 0,95 | 1,10 | 15,87% | - |
| 06.05.2025 | 1,02 | 1,27 | 0,95 | 0,95 | -7,35% | - |
| 05.05.2025 | 1,10 | 1,28 | 1,02 | 1,02 | -6,85% | 7.263,00 |
| 02.05.2025 | 0,93 | 1,27 | 0,91 | 1,10 | 17,74% | - |
| 30.04.2025 | 0,82 | 1,10 | 0,81 | 0,93 | 15,10% | - |
| 29.04.2025 | 0,79 | 0,96 | 0,76 | 0,81 | 0,37% | - |
| 28.04.2025 | 0,78 | 0,96 | 0,75 | 0,81 | 1,90% | - |
| 25.04.2025 | 0,81 | 0,96 | 0,75 | 0,79 | -2,47% | - |
| 24.04.2025 | 0,80 | 0,99 | 0,79 | 0,81 | -1,82% | - |
| 23.04.2025 | 0,84 | 1,10 | 0,82 | 0,83 | 0,61% | 71.367,00 |
| 22.04.2025 | 0,84 | 1,11 | 0,81 | 0,82 | -4,32% | - |
| 17.04.2025 | 0,83 | 1,05 | 0,81 | 0,86 | 2,63% | - |
| 16.04.2025 | 0,89 | 1,06 | 0,81 | 0,84 | -10,02% | - |
| 15.04.2025 | 0,94 | 1,11 | 0,92 | 0,93 | -3,83% | - |
| 14.04.2025 | 0,85 | 1,11 | 0,85 | 0,97 | 13,13% | - |
| 11.04.2025 | 0,79 | 1,05 | 0,77 | 0,85 | -9,74% | - |
| 10.04.2025 | 0,82 | 1,06 | 0,78 | 0,95 | 14,82% | - |
| 09.04.2025 | 0,78 | 1,08 | 0,78 | 0,82 | 3,52% | - |
| 08.04.2025 | 0,91 | 1,17 | 0,80 | 0,80 | -17,19% | - |
| 07.04.2025 | 0,88 | 1,11 | 0,82 | 0,96 | 4,92% | - |
| 04.04.2025 | 1,05 | 1,12 | 0,83 | 0,92 | -14,08% | - |
| 03.04.2025 | 1,11 | 1,43 | 1,05 | 1,07 | -8,58% | - |
| 02.04.2025 | 1,16 | 1,41 | 1,11 | 1,17 | -1,69% | - |
| 01.04.2025 | 1,27 | 1,38 | 1,16 | 1,19 | -4,05% | - |
| 31.03.2025 | 1,20 | 1,40 | 1,12 | 1,24 | -9,85% | - |
| 28.03.2025 | 1,21 | 1,40 | 1,13 | 1,37 | 8,73% | - |
| 27.03.2025 | 1,18 | 1,41 | 1,09 | 1,26 | -10,76% | - |
| 26.03.2025 | 1,24 | 1,41 | 1,15 | 1,41 | 0,50% | - |
| 25.03.2025 | 1,23 | 1,41 | 1,22 | 1,41 | -6,64% | - |
| 24.03.2025 | 1,16 | 1,51 | 1,05 | 1,51 | 16,22% | - |
| 21.03.2025 | 1,05 | 1,37 | 1,05 | 1,30 | 2,53% | - |
| 20.03.2025 | 1,00 | 1,28 | 0,98 | 1,26 | 11,28% | - |
| 19.03.2025 | 0,99 | 1,28 | 0,98 | 1,14 | 16,41% | - |
| 18.03.2025 | 1,05 | 1,40 | 0,96 | 0,98 | -23,23% | - |
| 17.03.2025 | 0,87 | 1,30 | 0,87 | 1,27 | 22,35% | - |
| 14.03.2025 | 0,93 | 1,13 | 0,87 | 1,04 | 0,29% | - |
| 13.03.2025 | 0,99 | 1,28 | 0,86 | 1,04 | -24,62% | - |
| 12.03.2025 | 0,97 | 1,38 | 0,93 | 1,37 | 31,01% | - |
| 11.03.2025 | 1,05 | 1,27 | 0,95 | 1,05 | -12,67% | - |
| 10.03.2025 | 1,05 | 1,40 | 1,01 | 1,20 | 10,60% | - |
| 07.03.2025 | 1,09 | 1,46 | 1,06 | 1,09 | -0,46% | - |
| 06.03.2025 | 1,13 | 1,33 | 1,07 | 1,09 | -3,54% | - |
| 05.03.2025 | 1,16 | 1,34 | 1,10 | 1,13 | -0,88% | - |
| 04.03.2025 | 1,26 | 1,43 | 1,13 | 1,14 | -10,94% | - |
| 03.03.2025 | 1,37 | 1,51 | 1,25 | 1,28 | -9,22% | - |
| 28.02.2025 | 1,33 | 1,54 | 1,23 | 1,41 | 8,46% | - |
| 27.02.2025 | 1,34 | 1,56 | 1,28 | 1,30 | -4,76% | - |
| 26.02.2025 | 1,36 | 1,55 | 1,27 | 1,37 | 1,87% | - |
| 25.02.2025 | 1,37 | 1,68 | 1,29 | 1,34 | -0,37% | - |
| 24.02.2025 | 1,44 | 1,61 | 1,33 | 1,35 | -5,28% | - |
| 21.02.2025 | 1,36 | 1,59 | 1,36 | 1,42 | 4,03% | - |
| 20.02.2025 | 1,42 | 1,59 | 1,30 | 1,37 | -3,53% | - |
| 19.02.2025 | 1,44 | 1,58 | 1,42 | 1,42 | -2,41% | - |
| 18.02.2025 | 1,47 | 1,60 | 1,34 | 1,45 | -0,34% | - |
| 17.02.2025 | 1,43 | 1,47 | 1,43 | 1,46 | 2,11% | - |
| 14.02.2025 | 1,34 | 1,58 | 1,33 | 1,43 | 7,14% | - |
| 13.02.2025 | 1,31 | 1,54 | 1,31 | 1,33 | 1,53% | - |
| 12.02.2025 | 1,36 | 1,53 | 1,26 | 1,31 | -1,13% | - |
| 11.02.2025 | 1,39 | 1,56 | 1,31 | 1,33 | -2,57% | - |