2,007$
-0,63%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,98 | 2,05 | 1,98 | 1,99 | -1,49% | 17.889,00 |
| 28.08.2025 | 2,00 | 2,04 | 1,97 | 2,02 | 2,02% | 103.823,00 |
| 27.08.2025 | 2,05 | 2,09 | 1,98 | 1,98 | -4,81% | 31.123,00 |
| 26.08.2025 | 2,09 | 2,14 | 2,05 | 2,08 | 0,97% | 27.193,00 |
| 25.08.2025 | 2,08 | 2,15 | 2,01 | 2,06 | -1,44% | 47.533,00 |
| 22.08.2025 | 2,14 | 2,19 | 2,05 | 2,09 | 1,46% | 36.763,00 |
| 21.08.2025 | 2,01 | 2,10 | 2,00 | 2,06 | 1,48% | 72.291,00 |
| 20.08.2025 | 1,97 | 2,09 | 1,96 | 2,03 | 3,05% | 57.921,00 |
| 19.08.2025 | 1,91 | 2,10 | 1,82 | 1,97 | -7,94% | 195.719,00 |
| 18.08.2025 | 2,16 | 2,20 | 2,11 | 2,14 | -0,93% | 56.509,00 |
| 15.08.2025 | 2,17 | 2,24 | 2,14 | 2,16 | 1,89% | 45.573,00 |
| 14.08.2025 | 2,35 | 2,38 | 2,06 | 2,12 | -9,79% | 146.301,00 |
| 13.08.2025 | 2,27 | 2,38 | 2,22 | 2,35 | 4,91% | 37.658,00 |
| 12.08.2025 | 2,28 | 2,32 | 2,20 | 2,24 | -0,44% | 83.675,00 |
| 11.08.2025 | 2,18 | 2,31 | 2,10 | 2,25 | 3,21% | 92.510,00 |
| 08.08.2025 | 2,20 | 2,20 | 1,78 | 2,18 | 10,38% | 292.429,00 |
| 07.08.2025 | 2,08 | 2,12 | 1,93 | 1,98 | -3,19% | 87.306,00 |
| 06.08.2025 | 1,90 | 2,09 | 1,90 | 2,04 | 6,81% | 63.705,00 |
| 05.08.2025 | 1,86 | 1,99 | 1,83 | 1,91 | 3,24% | 28.904,00 |
| 04.08.2025 | 1,76 | 1,89 | 1,75 | 1,85 | 5,71% | 40.684,00 |
| 01.08.2025 | 1,89 | 1,94 | 1,59 | 1,75 | -7,41% | 118.002,00 |
| 31.07.2025 | 1,92 | 2,02 | 1,84 | 1,89 | -0,53% | 34.959,00 |
| 30.07.2025 | 1,96 | 2,20 | 1,88 | 1,90 | -3,06% | 65.729,00 |
| 29.07.2025 | 2,40 | 2,45 | 1,90 | 1,96 | -19,01% | 348.940,00 |
| 28.07.2025 | 2,59 | 2,70 | 2,40 | 2,42 | -4,72% | 116.885,00 |
| 25.07.2025 | 2,46 | 2,59 | 2,30 | 2,54 | 7,17% | 232.525,00 |
| 24.07.2025 | 2,27 | 2,52 | 2,26 | 2,37 | 3,95% | 197.351,00 |
| 23.07.2025 | 2,26 | 2,28 | 2,21 | 2,28 | 1,33% | 14.641,00 |
| 22.07.2025 | 2,26 | 2,33 | 2,20 | 2,25 | 0,45% | 41.920,00 |
| 21.07.2025 | 2,25 | 2,37 | 2,20 | 2,24 | -0,88% | 39.474,00 |
| 18.07.2025 | 2,35 | 2,41 | 2,08 | 2,26 | -0,88% | 39.380,00 |
| 17.07.2025 | 2,12 | 2,40 | 2,12 | 2,28 | 9,09% | 53.375,00 |
| 16.07.2025 | 2,04 | 2,11 | 1,85 | 2,09 | 1,95% | 85.357,00 |
| 15.07.2025 | 1,93 | 2,09 | 1,89 | 2,05 | 4,06% | 67.707,00 |
| 14.07.2025 | 2,09 | 2,09 | 1,70 | 1,97 | -6,19% | 225.425,00 |
| 11.07.2025 | 2,16 | 2,16 | 2,09 | 2,10 | -2,78% | 33.879,00 |
| 10.07.2025 | 2,26 | 2,35 | 1,98 | 2,16 | -5,26% | 234.697,00 |
| 09.07.2025 | 2,33 | 2,47 | 2,25 | 2,28 | -3,80% | 97.910,00 |
| 08.07.2025 | 2,72 | 2,72 | 2,37 | 2,37 | -8,14% | 123.916,00 |
| 07.07.2025 | 2,30 | 2,73 | 2,30 | 2,58 | 12,66% | 276.141,00 |
| 03.07.2025 | 2,17 | 2,35 | 2,16 | 2,29 | 6,02% | 78.454,00 |
| 02.07.2025 | 2,22 | 2,27 | 2,15 | 2,16 | -3,57% | 29.610,00 |
| 01.07.2025 | 2,24 | 2,27 | 2,12 | 2,24 | -0,44% | 90.078,00 |
| 30.06.2025 | 2,17 | 2,27 | 2,15 | 2,25 | 4,17% | 53.227,00 |
| 27.06.2025 | 2,23 | 2,25 | 2,10 | 2,16 | -3,57% | 54.015,00 |
| 26.06.2025 | 1,93 | 2,29 | 1,93 | 2,24 | 17,89% | 98.972,00 |
| 25.06.2025 | 2,28 | 2,28 | 1,84 | 1,90 | -16,30% | 83.436,00 |
| 24.06.2025 | 2,06 | 2,30 | 2,06 | 2,27 | 13,50% | 141.142,00 |
| 23.06.2025 | 1,93 | 2,10 | 1,89 | 2,00 | 0,00% | 150.827,00 |
| 20.06.2025 | 1,87 | 2,00 | 1,77 | 2,00 | 16,96% | 79.754,00 |
| 18.06.2025 | 1,79 | 2,06 | 1,70 | 1,71 | -2,84% | 156.934,00 |
| 17.06.2025 | 1,85 | 1,92 | 1,76 | 1,76 | -5,38% | 27.685,00 |
| 16.06.2025 | 1,83 | 2,00 | 1,76 | 1,86 | 6,29% | 61.696,00 |
| 13.06.2025 | 1,72 | 1,85 | 1,64 | 1,75 | 2,04% | 33.156,00 |
| 12.06.2025 | 1,73 | 1,77 | 1,69 | 1,72 | -2,56% | 17.441,00 |
| 11.06.2025 | 1,81 | 1,85 | 1,75 | 1,76 | -3,30% | 24.655,00 |
| 10.06.2025 | 1,73 | 1,85 | 1,70 | 1,82 | 5,20% | 88.758,00 |
| 09.06.2025 | 1,73 | 1,80 | 1,59 | 1,73 | 3,59% | 68.436,00 |
| 06.06.2025 | 1,73 | 1,73 | 1,55 | 1,67 | 0,60% | 19.054,00 |
| 05.06.2025 | 1,61 | 1,71 | 1,61 | 1,66 | 0,00% | 55.783,00 |
| 04.06.2025 | 1,59 | 1,71 | 1,49 | 1,66 | 2,47% | 164.619,00 |
| 03.06.2025 | 1,63 | 1,64 | 1,54 | 1,62 | 0,00% | 28.191,00 |
| 02.06.2025 | 1,57 | 1,63 | 1,41 | 1,62 | 3,85% | 39.281,00 |
| 30.05.2025 | 1,60 | 1,72 | 1,56 | 1,56 | -2,50% | 45.719,00 |
| 29.05.2025 | 1,65 | 1,70 | 1,52 | 1,60 | -4,19% | 29.268,00 |
| 28.05.2025 | 1,75 | 1,77 | 1,61 | 1,67 | -5,11% | 22.690,00 |
| 27.05.2025 | 1,59 | 1,76 | 1,55 | 1,76 | 14,29% | 123.462,00 |
| 23.05.2025 | 1,64 | 1,70 | 1,52 | 1,54 | -7,23% | 67.741,00 |
| 22.05.2025 | 1,42 | 1,73 | 1,38 | 1,66 | 12,16% | 134.828,00 |
| 21.05.2025 | 1,45 | 1,51 | 1,41 | 1,48 | -0,67% | 48.083,00 |
| 20.05.2025 | 1,45 | 1,49 | 1,36 | 1,49 | 0,00% | 86.779,00 |
| 19.05.2025 | 1,42 | 1,51 | 1,34 | 1,49 | 4,20% | 49.180,00 |
| 16.05.2025 | 1,50 | 1,54 | 1,41 | 1,43 | -3,38% | 63.890,00 |
| 15.05.2025 | 1,37 | 1,50 | 1,37 | 1,48 | 4,96% | 106.422,00 |
| 14.05.2025 | 1,45 | 1,60 | 1,37 | 1,41 | -10,76% | 314.099,00 |
| 13.05.2025 | 1,18 | 1,76 | 1,14 | 1,58 | 42,99% | 7.825.901,00 |
| 12.05.2025 | 1,18 | 1,18 | 1,08 | 1,11 | -4,74% | 23.011,00 |
| 09.05.2025 | 1,22 | 1,23 | 1,12 | 1,16 | -1,69% | 43.747,00 |
| 08.05.2025 | 1,21 | 1,21 | 1,15 | 1,18 | -5,60% | 15.319,00 |
| 07.05.2025 | 1,14 | 1,30 | 1,11 | 1,25 | 16,82% | 59.059,00 |
| 06.05.2025 | 1,15 | 1,31 | 1,04 | 1,07 | -7,76% | 66.199,00 |
| 05.05.2025 | 1,21 | 1,26 | 1,16 | 1,16 | -7,20% | 26.107,00 |
| 02.05.2025 | 1,07 | 1,25 | 1,07 | 1,25 | 16,82% | 43.294,00 |
| 01.05.2025 | 1,01 | 1,09 | 0,97 | 1,07 | 2,88% | 45.491,00 |
| 30.04.2025 | 0,91 | 1,10 | 0,90 | 1,04 | 10,64% | 63.950,00 |
| 29.04.2025 | 0,90 | 0,94 | 0,85 | 0,94 | 4,44% | 67.795,00 |
| 28.04.2025 | 0,94 | 0,94 | 0,89 | 0,90 | 1,12% | 26.718,00 |
| 25.04.2025 | 0,91 | 0,93 | 0,83 | 0,89 | -2,15% | 35.756,00 |
| 24.04.2025 | 0,95 | 0,99 | 0,89 | 0,91 | 1,08% | 126.872,00 |
| 23.04.2025 | 0,95 | 0,99 | 0,90 | 0,90 | -4,52% | 67.775,00 |
| 22.04.2025 | 1,00 | 1,02 | 0,89 | 0,94 | -3,83% | 90.603,00 |
| 21.04.2025 | 0,94 | 1,01 | 0,91 | 0,98 | 0,51% | 43.607,00 |
| 17.04.2025 | 0,93 | 1,00 | 0,93 | 0,98 | 4,84% | 93.253,00 |
| 16.04.2025 | 1,01 | 1,01 | 0,92 | 0,93 | -8,82% | 82.026,00 |
| 15.04.2025 | 1,07 | 1,11 | 1,02 | 1,02 | -4,67% | 26.420,00 |
| 14.04.2025 | 0,96 | 1,12 | 0,95 | 1,07 | 11,69% | 35.157,00 |
| 11.04.2025 | 0,90 | 1,00 | 0,90 | 0,96 | 8,79% | 54.705,00 |
| 10.04.2025 | 1,00 | 1,00 | 0,85 | 0,88 | -2,16% | 79.687,00 |
| 09.04.2025 | 0,89 | 1,11 | 0,87 | 0,90 | 3,26% | 178.155,00 |
| 08.04.2025 | 1,05 | 1,15 | 0,85 | 0,87 | -12,85% | 72.542,00 |