1,180$
0,01%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 1,40 | 1,43 | 1,35 | 1,43 | 1,42% | 21.602,00 |
| 07.02.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 1,44% | 10.946,00 |
| 06.02.2025 | 1,46 | 1,54 | 1,38 | 1,39 | -6,08% | 21.044,00 |
| 05.02.2025 | 1,41 | 1,52 | 1,41 | 1,48 | 3,07% | 14.260,00 |
| 04.02.2025 | 1,43 | 1,48 | 1,43 | 1,44 | 1,12% | 10.728,00 |
| 03.02.2025 | 1,42 | 1,42 | 1,35 | 1,42 | -1,39% | 15.761,00 |
| 31.01.2025 | 1,52 | 1,57 | 1,44 | 1,44 | -5,26% | 23.075,00 |
| 30.01.2025 | 1,49 | 1,54 | 1,43 | 1,52 | 4,11% | 8.156,00 |
| 29.01.2025 | 1,40 | 1,55 | 1,40 | 1,46 | 1,39% | 15.152,00 |
| 28.01.2025 | 1,40 | 1,44 | 1,37 | 1,44 | 1,41% | 31.006,00 |
| 27.01.2025 | 1,43 | 1,48 | 1,36 | 1,42 | -4,70% | 16.014,00 |
| 24.01.2025 | 1,47 | 1,55 | 1,45 | 1,49 | -2,61% | 16.985,00 |
| 23.01.2025 | 1,55 | 1,55 | 1,40 | 1,53 | 0,66% | 33.411,00 |
| 22.01.2025 | 1,55 | 1,57 | 1,49 | 1,52 | -0,65% | 23.271,00 |
| 21.01.2025 | 1,49 | 1,58 | 1,48 | 1,53 | 10,07% | 25.681,00 |
| 17.01.2025 | 1,40 | 1,47 | 1,38 | 1,39 | -2,11% | 16.510,00 |
| 16.01.2025 | 1,52 | 1,54 | 1,40 | 1,42 | 0,00% | 25.304,00 |
| 15.01.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -0,70% | 24.937,00 |
| 14.01.2025 | 1,48 | 1,56 | 1,42 | 1,43 | -4,03% | 16.759,00 |
| 13.01.2025 | 1,75 | 1,75 | 1,46 | 1,49 | -6,29% | 60.494,00 |
| 10.01.2025 | 1,55 | 1,63 | 1,48 | 1,59 | 2,58% | 40.717,00 |
| 08.01.2025 | 1,63 | 1,65 | 1,52 | 1,55 | -9,36% | 28.861,00 |
| 07.01.2025 | 1,75 | 1,79 | 1,62 | 1,71 | -0,58% | 111.624,00 |
| 06.01.2025 | 1,66 | 1,77 | 1,65 | 1,72 | 3,61% | 30.415,00 |
| 03.01.2025 | 1,60 | 1,67 | 1,55 | 1,66 | 5,40% | 31.334,00 |
| 02.01.2025 | 1,56 | 1,61 | 1,53 | 1,58 | -0,32% | 111.634,00 |
| 31.12.2024 | 1,60 | 1,68 | 1,56 | 1,58 | 0,00% | 22.732,00 |
| 30.12.2024 | 1,63 | 1,69 | 1,49 | 1,58 | -3,66% | 158.543,00 |
| 27.12.2024 | 1,61 | 1,71 | 1,49 | 1,64 | 2,50% | 66.163,00 |
| 26.12.2024 | 1,70 | 1,75 | 1,49 | 1,60 | -9,30% | 69.739,00 |
| 24.12.2024 | 1,67 | 1,81 | 1,63 | 1,76 | 6,27% | 11.945,00 |
| 23.12.2024 | 1,61 | 1,73 | 1,55 | 1,66 | 5,73% | 52.294,00 |
| 20.12.2024 | 1,54 | 1,61 | 1,54 | 1,57 | 0,64% | 88.555,00 |
| 19.12.2024 | 1,58 | 1,64 | 1,46 | 1,56 | -1,89% | 48.480,00 |
| 18.12.2024 | 1,68 | 1,72 | 1,57 | 1,59 | -3,05% | 43.320,00 |
| 17.12.2024 | 1,68 | 1,69 | 1,40 | 1,64 | -2,38% | 50.737,00 |
| 16.12.2024 | 1,70 | 1,86 | 1,58 | 1,68 | 0,00% | 109.381,00 |
| 13.12.2024 | 1,69 | 1,70 | 1,52 | 1,68 | -0,59% | 33.846,00 |