2,268$
-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 | 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 |
| 07.04.2025 | 0,99 | 1,07 | 0,87 | 1,00 | 1,01% | 56.552,00 |
| 04.04.2025 | 0,84 | 1,07 | 0,76 | 0,99 | -14,66% | 144.064,00 |
| 03.04.2025 | 1,16 | 1,22 | 1,15 | 1,16 | -5,69% | 29.194,00 |
| 02.04.2025 | 1,30 | 1,31 | 1,21 | 1,23 | -1,60% | 63.770,00 |
| 01.04.2025 | 1,35 | 1,37 | 1,25 | 1,25 | -8,76% | 59.086,00 |
| 31.03.2025 | 1,33 | 1,43 | 1,22 | 1,37 | 5,38% | 82.683,00 |
| 28.03.2025 | 1,27 | 1,38 | 1,16 | 1,30 | -0,76% | 51.949,00 |
| 27.03.2025 | 1,24 | 1,36 | 1,16 | 1,31 | 3,15% | 63.014,00 |
| 26.03.2025 | 1,37 | 1,37 | 1,26 | 1,27 | -6,62% | 26.531,00 |
| 25.03.2025 | 1,41 | 1,41 | 1,30 | 1,36 | -1,45% | 13.492,00 |
| 24.03.2025 | 1,26 | 1,39 | 1,24 | 1,38 | 9,52% | 18.338,00 |
| 21.03.2025 | 1,22 | 1,34 | 1,19 | 1,26 | 8,62% | 75.621,00 |
| 20.03.2025 | 1,10 | 1,16 | 1,09 | 1,16 | 6,42% | 14.680,00 |
| 19.03.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 1,87% | 16.390,00 |
| 18.03.2025 | 1,17 | 1,17 | 1,03 | 1,07 | -5,31% | 85.926,00 |
| 17.03.2025 | 1,02 | 1,15 | 1,01 | 1,13 | 13,00% | 47.345,00 |
| 14.03.2025 | 1,02 | 1,05 | 0,95 | 1,00 | -3,85% | 63.534,00 |
| 13.03.2025 | 1,14 | 1,21 | 0,93 | 1,04 | -2,80% | 95.020,00 |
| 12.03.2025 | 1,10 | 1,16 | 1,01 | 1,07 | 0,47% | 90.516,00 |
| 11.03.2025 | 1,11 | 1,15 | 1,03 | 1,07 | -8,19% | 32.123,00 |
| 10.03.2025 | 1,17 | 1,18 | 1,07 | 1,16 | -2,52% | 26.756,00 |
| 07.03.2025 | 1,20 | 1,44 | 1,15 | 1,19 | 0,85% | 95.605,00 |
| 06.03.2025 | 1,12 | 1,19 | 1,12 | 1,18 | -4,84% | 29.600,00 |
| 05.03.2025 | 1,23 | 1,31 | 1,17 | 1,24 | 2,39% | 70.906,00 |
| 04.03.2025 | 1,32 | 1,32 | 1,21 | 1,21 | -8,74% | 39.873,00 |
| 03.03.2025 | 1,41 | 1,41 | 1,31 | 1,33 | -8,48% | 17.007,00 |
| 28.02.2025 | 1,42 | 1,46 | 1,28 | 1,45 | 5,07% | 122.615,00 |
| 27.02.2025 | 1,48 | 1,48 | 1,33 | 1,38 | -3,50% | 21.829,00 |
| 26.02.2025 | 1,44 | 1,48 | 1,37 | 1,43 | 0,70% | 19.694,00 |
| 25.02.2025 | 1,35 | 1,43 | 1,35 | 1,42 | 1,43% | 7.212,00 |
| 24.02.2025 | 1,50 | 1,51 | 1,22 | 1,40 | -7,28% | 34.348,00 |
| 21.02.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 3,82% | 6.061,00 |
| 20.02.2025 | 1,49 | 1,50 | 1,42 | 1,45 | -2,05% | 7.744,00 |
| 19.02.2025 | 1,48 | 1,52 | 1,48 | 1,49 | -1,00% | 18.896,00 |
| 18.02.2025 | 1,41 | 1,56 | 1,39 | 1,50 | -1,30% | 30.503,00 |
| 17.02.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,32% | - |
| 14.02.2025 | 1,43 | 1,53 | 1,43 | 1,50 | 7,14% | 14.990,00 |
| 13.02.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 2,94% | 17.145,00 |
| 12.02.2025 | 1,36 | 1,39 | 1,29 | 1,36 | -2,86% | 30.620,00 |
| 11.02.2025 | 1,42 | 1,42 | 1,35 | 1,40 | -2,10% | 11.488,00 |