1,070€
1,90%
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 | 1,34 | 1,05 | 1,07 | 0,00% | - |
| 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% | - |
| 10.02.2025 | 1,37 | 1,58 | 1,32 | 1,36 | 0,37% | - |
| 07.02.2025 | 1,34 | 1,54 | 1,34 | 1,36 | 0,37% | - |
| 06.02.2025 | 1,40 | 1,71 | 1,34 | 1,35 | -3,91% | - |
| 05.02.2025 | 1,38 | 1,65 | 1,38 | 1,41 | 0,36% | - |
| 04.02.2025 | 1,38 | 1,61 | 1,36 | 1,40 | 2,56% | - |
| 03.02.2025 | 1,39 | 1,69 | 1,33 | 1,37 | -1,80% | - |
| 31.01.2025 | 1,47 | 1,69 | 1,39 | 1,39 | -3,14% | - |
| 30.01.2025 | 1,38 | 1,66 | 1,38 | 1,44 | 3,24% | - |
| 29.01.2025 | 1,38 | 1,68 | 1,35 | 1,39 | 1,83% | - |
| 28.01.2025 | 1,36 | 1,65 | 1,31 | 1,37 | 1,49% | - |
| 27.01.2025 | 1,42 | 1,51 | 1,32 | 1,35 | -5,94% | - |
| 24.01.2025 | 1,46 | 1,61 | 1,39 | 1,43 | -1,72% | - |
| 23.01.2025 | 1,46 | 1,61 | 1,41 | 1,46 | -1,36% | - |
| 22.01.2025 | 1,47 | 1,63 | 1,43 | 1,48 | 0,68% | - |
| 21.01.2025 | 1,37 | 1,70 | 1,35 | 1,47 | 7,72% | - |
| 20.01.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,37% | - |
| 17.01.2025 | 1,36 | 1,63 | 1,35 | 1,37 | -1,44% | - |
| 16.01.2025 | 1,39 | 1,58 | 1,36 | 1,39 | -1,42% | - |
| 15.01.2025 | 1,39 | 1,69 | 1,37 | 1,41 | -0,71% | - |
| 14.01.2025 | 1,46 | 1,71 | 1,39 | 1,42 | -12,38% | - |
| 13.01.2025 | 1,55 | 1,78 | 1,44 | 1,62 | 6,95% | - |
| 10.01.2025 | 1,52 | 1,72 | 1,45 | 1,51 | 0,00% | - |
| 09.01.2025 | 1,51 | 1,51 | 1,50 | 1,51 | -0,33% | - |
| 08.01.2025 | 1,65 | 1,77 | 1,50 | 1,52 | -7,34% | - |
| 07.01.2025 | 1,62 | 1,87 | 1,58 | 1,64 | 0,00% | - |
| 06.01.2025 | 1,58 | 1,83 | 1,58 | 1,64 | 2,19% | - |
| 03.01.2025 | 1,51 | 1,76 | 1,49 | 1,60 | 4,58% | - |
| 02.01.2025 | 1,53 | 1,71 | 1,47 | 1,53 | 0,00% | - |
| 30.12.2024 | 1,57 | 1,74 | 1,53 | 1,53 | -1,92% | - |
| 27.12.2024 | 1,51 | 1,76 | 1,45 | 1,56 | -2,80% | - |
| 23.12.2024 | 1,48 | 1,76 | 1,48 | 1,61 | 6,64% | - |
| 20.12.2024 | 1,50 | 1,79 | 1,49 | 1,51 | -0,99% | 2.000,00 |
| 19.12.2024 | 1,52 | 1,76 | 1,41 | 1,52 | -0,33% | - |
| 18.12.2024 | 1,53 | 1,89 | 1,52 | 1,53 | -1,61% | - |
| 17.12.2024 | 1,60 | 1,72 | 1,47 | 1,55 | -4,62% | - |
| 16.12.2024 | 1,57 | 1,86 | 1,50 | 1,63 | 2,20% | - |
| 13.12.2024 | 1,62 | 1,86 | 1,48 | 1,59 | -2,15% | - |
| 12.12.2024 | 1,72 | 1,94 | 1,59 | 1,63 | -8,19% | - |
| 11.12.2024 | 1,71 | 1,99 | 1,61 | 1,77 | 2,91% | - |