3,120€
-0,64%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 3,14 | 3,14 | 3,02 | 3,12 | -0,64% | 90.000,00 |
| 13.02.2026 | 3,22 | 3,31 | 3,14 | 3,14 | -1,88% | - |
| 12.02.2026 | 3,31 | 3,32 | 3,14 | 3,20 | -3,32% | - |
| 11.02.2026 | 3,35 | 3,47 | 3,30 | 3,31 | -1,78% | - |
| 10.02.2026 | 3,43 | 3,48 | 3,35 | 3,37 | -1,75% | - |
| 09.02.2026 | 3,28 | 3,46 | 3,23 | 3,43 | 4,26% | - |
| 06.02.2026 | 3,34 | 3,51 | 3,27 | 3,29 | -2,08% | - |
| 05.02.2026 | 3,36 | 3,45 | 3,21 | 3,36 | 0,00% | - |
| 04.02.2026 | 3,72 | 3,77 | 3,25 | 3,36 | -8,20% | - |
| 03.02.2026 | 3,73 | 3,78 | 3,57 | 3,66 | -1,61% | - |
| 02.02.2026 | 3,36 | 3,79 | 3,33 | 3,72 | 9,41% | - |
| 30.01.2026 | 3,37 | 3,49 | 3,33 | 3,40 | 0,00% | - |
| 29.01.2026 | 3,34 | 3,45 | 3,27 | 3,40 | 2,41% | - |
| 28.01.2026 | 3,49 | 3,51 | 3,32 | 3,32 | -4,60% | - |
| 27.01.2026 | 3,26 | 3,52 | 3,22 | 3,48 | 6,75% | - |
| 26.01.2026 | 3,34 | 3,40 | 3,18 | 3,26 | -2,40% | - |
| 23.01.2026 | 3,37 | 3,38 | 3,23 | 3,34 | -0,60% | - |
| 22.01.2026 | 3,41 | 3,47 | 3,36 | 3,36 | -1,75% | - |
| 21.01.2026 | 3,29 | 3,42 | 3,21 | 3,42 | 4,27% | - |
| 20.01.2026 | 3,38 | 3,39 | 3,22 | 3,28 | -3,53% | - |
| 19.01.2026 | 3,41 | 3,41 | 3,39 | 3,40 | -1,45% | - |
| 16.01.2026 | 3,36 | 3,48 | 3,31 | 3,45 | 2,37% | - |
| 15.01.2026 | 3,23 | 3,37 | 3,22 | 3,37 | 4,33% | - |
| 14.01.2026 | 3,32 | 3,45 | 3,18 | 3,23 | -3,29% | - |
| 13.01.2026 | 3,43 | 3,48 | 3,23 | 3,34 | -3,19% | - |
| 12.01.2026 | 2,98 | 3,47 | 2,96 | 3,45 | 15,77% | - |
| 09.01.2026 | 2,97 | 3,08 | 2,95 | 2,98 | 0,34% | - |
| 08.01.2026 | 2,96 | 3,06 | 2,94 | 2,97 | 0,00% | - |
| 07.01.2026 | 3,04 | 3,12 | 2,91 | 2,97 | -2,30% | - |
| 06.01.2026 | 3,02 | 3,12 | 2,97 | 3,04 | 2,01% | - |
| 05.01.2026 | 3,00 | 3,12 | 2,95 | 2,98 | 0,00% | - |
| 02.01.2026 | 2,98 | 3,08 | 2,97 | 2,98 | 2,05% | - |
| 30.12.2025 | 2,97 | 2,98 | 2,92 | 2,92 | -4,58% | - |
| 23.12.2025 | 3,06 | 3,07 | 3,06 | 3,06 | 1,32% | - |
| 22.12.2025 | 2,99 | 3,26 | 2,97 | 3,02 | 1,00% | - |
| 19.12.2025 | 3,17 | 3,24 | 2,96 | 2,99 | -5,97% | - |
| 18.12.2025 | 3,12 | 3,33 | 3,09 | 3,18 | 3,58% | - |
| 17.12.2025 | 3,18 | 3,42 | 3,06 | 3,07 | -3,76% | - |
| 16.12.2025 | 3,22 | 3,44 | 3,13 | 3,19 | -1,85% | - |
| 15.12.2025 | 3,30 | 3,42 | 3,22 | 3,25 | -2,69% | - |
| 12.12.2025 | 3,40 | 3,48 | 3,29 | 3,34 | -2,91% | - |
| 11.12.2025 | 3,45 | 3,45 | 3,44 | 3,44 | -0,58% | - |
| 09.12.2025 | 3,41 | 3,68 | 3,40 | 3,46 | 1,76% | - |
| 05.12.2025 | 3,47 | 3,71 | 3,38 | 3,40 | -0,58% | - |
| 04.12.2025 | 3,42 | 3,43 | 3,42 | 3,42 | 1,18% | - |
| 03.12.2025 | 3,51 | 3,66 | 3,38 | 3,38 | -2,87% | - |
| 02.12.2025 | 3,47 | 3,72 | 3,46 | 3,48 | 0,58% | - |
| 01.12.2025 | 3,42 | 3,69 | 3,37 | 3,46 | 0,58% | - |
| 28.11.2025 | 3,46 | 3,69 | 3,41 | 3,44 | -0,86% | - |
| 27.11.2025 | 3,47 | 3,47 | 3,46 | 3,47 | -0,29% | - |
| 26.11.2025 | 3,45 | 3,78 | 3,45 | 3,48 | 1,75% | - |
| 25.11.2025 | 3,35 | 3,64 | 3,34 | 3,42 | 1,79% | - |
| 24.11.2025 | 3,48 | 3,67 | 3,33 | 3,36 | -2,33% | - |
| 21.11.2025 | 3,50 | 3,76 | 3,44 | 3,44 | -7,28% | - |
| 20.11.2025 | 3,44 | 3,71 | 3,44 | 3,71 | 2,49% | - |
| 19.11.2025 | 3,29 | 3,62 | 3,18 | 3,62 | 14,20% | - |
| 18.11.2025 | 2,96 | 3,28 | 2,78 | 3,17 | -5,09% | - |
| 14.11.2025 | 3,50 | 3,81 | 3,34 | 3,34 | -9,49% | - |
| 13.11.2025 | 3,75 | 3,96 | 3,49 | 3,69 | -0,27% | - |
| 12.11.2025 | 3,51 | 3,96 | 3,51 | 3,70 | 9,47% | - |
| 11.11.2025 | 3,54 | 3,74 | 3,28 | 3,38 | 0,00% | - |
| 10.11.2025 | 3,36 | 3,74 | 3,32 | 3,38 | -0,29% | - |
| 07.11.2025 | 2,90 | 3,51 | 2,82 | 3,39 | 16,90% | - |
| 06.11.2025 | 2,71 | 3,25 | 2,70 | 2,90 | 9,85% | - |
| 05.11.2025 | 2,82 | 2,96 | 2,64 | 2,64 | -6,38% | - |
| 04.11.2025 | 2,75 | 3,03 | 2,48 | 2,82 | 14,63% | - |
| 03.11.2025 | 2,63 | 2,91 | 2,37 | 2,46 | -4,65% | - |
| 31.10.2025 | 2,53 | 2,93 | 2,53 | 2,58 | -2,27% | 1.198,00 |
| 28.10.2025 | 2,68 | 2,99 | 2,61 | 2,64 | 1,54% | - |
| 27.10.2025 | 2,80 | 2,93 | 2,60 | 2,60 | -2,26% | - |
| 24.10.2025 | 2,51 | 3,02 | 2,45 | 2,66 | 5,56% | - |
| 23.10.2025 | 2,56 | 2,79 | 2,50 | 2,52 | -3,82% | - |
| 21.10.2025 | 2,69 | 2,92 | 2,45 | 2,62 | -2,60% | - |
| 20.10.2025 | 2,50 | 2,85 | 2,23 | 2,69 | 8,47% | - |
| 17.10.2025 | 2,63 | 2,85 | 2,46 | 2,48 | -6,42% | - |
| 16.10.2025 | 2,67 | 2,69 | 2,64 | 2,65 | 1,92% | - |
| 15.10.2025 | 2,92 | 3,11 | 2,60 | 2,60 | -10,03% | - |
| 14.10.2025 | 2,59 | 2,89 | 2,52 | 2,89 | 12,89% | - |
| 13.10.2025 | 2,57 | 2,91 | 2,45 | 2,56 | 4,92% | - |
| 10.10.2025 | 2,57 | 2,68 | 2,28 | 2,44 | -0,81% | - |
| 08.10.2025 | 2,44 | 2,57 | 2,38 | 2,46 | 3,36% | - |
| 07.10.2025 | 2,47 | 2,62 | 2,31 | 2,38 | -2,06% | - |
| 06.10.2025 | 2,04 | 2,58 | 2,04 | 2,43 | 23,35% | - |
| 03.10.2025 | 1,79 | 2,17 | 1,78 | 1,97 | 11,93% | - |
| 02.10.2025 | 1,83 | 1,95 | 1,75 | 1,76 | -1,68% | - |
| 01.10.2025 | 1,81 | 1,99 | 1,79 | 1,79 | -0,83% | - |
| 30.09.2025 | 1,85 | 2,01 | 1,76 | 1,81 | -0,82% | - |
| 29.09.2025 | 1,73 | 1,99 | 1,70 | 1,82 | 6,43% | - |
| 26.09.2025 | 1,76 | 2,01 | 1,64 | 1,71 | -2,01% | - |
| 25.09.2025 | 1,75 | 1,75 | 1,71 | 1,75 | 0,87% | - |
| 24.09.2025 | 1,78 | 1,90 | 1,59 | 1,73 | 0,00% | - |
| 23.09.2025 | 1,72 | 1,99 | 1,72 | 1,73 | -8,47% | 3.640,00 |
| 22.09.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,56% | - |
| 19.09.2025 | 1,91 | 2,08 | 1,88 | 1,92 | -8,13% | 1.500,00 |
| 18.09.2025 | 1,85 | 2,09 | 1,85 | 2,09 | 16,11% | - |
| 17.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 16.09.2025 | 1,80 | 1,81 | 1,80 | 1,80 | 1,69% | - |
| 15.09.2025 | 1,80 | 1,97 | 1,77 | 1,77 | 3,51% | - |
| 12.09.2025 | 1,71 | 1,71 | 1,70 | 1,71 | 1,18% | - |
| 11.09.2025 | 1,69 | 1,92 | 1,68 | 1,69 | -2,87% | - |