3,438$
0,04%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,12 | 3,46 | 2,99 | 3,44 | 10,16% | 14.269,00 |
| 06.03.2026 | 3,17 | 3,25 | 3,11 | 3,12 | -4,80% | 14.269,00 |
| 05.03.2026 | 3,23 | 3,34 | 3,17 | 3,28 | -0,69% | 14.269,00 |
| 04.03.2026 | 3,17 | 3,35 | 3,17 | 3,30 | 4,10% | 30.306,00 |
| 03.03.2026 | 3,18 | 3,27 | 3,11 | 3,17 | -3,35% | 61.220,00 |
| 02.03.2026 | 3,20 | 3,33 | 3,17 | 3,28 | 0,31% | 38.639,00 |
| 27.02.2026 | 3,43 | 3,43 | 3,25 | 3,27 | -6,57% | 68.981,00 |
| 26.02.2026 | 3,46 | 3,53 | 3,38 | 3,50 | 2,34% | 26.325,00 |
| 25.02.2026 | 3,53 | 3,60 | 3,42 | 3,42 | -3,39% | 25.937,00 |
| 24.02.2026 | 3,56 | 3,62 | 3,53 | 3,54 | -0,84% | 33.289,00 |
| 23.02.2026 | 3,73 | 3,88 | 3,50 | 3,57 | -5,56% | 68.671,00 |
| 20.02.2026 | 3,74 | 3,82 | 3,60 | 3,78 | 0,80% | 68.526,00 |
| 19.02.2026 | 3,92 | 3,93 | 3,72 | 3,75 | -4,34% | 64.581,00 |
| 18.02.2026 | 3,84 | 4,09 | 3,84 | 3,92 | 2,08% | 118.791,00 |
| 17.02.2026 | 3,73 | 3,95 | 3,58 | 3,84 | 3,23% | 127.748,00 |
| 13.02.2026 | 3,84 | 3,96 | 3,72 | 3,72 | -2,62% | 115.490,00 |
| 12.02.2026 | 3,90 | 3,95 | 3,70 | 3,82 | -2,55% | 96.282,00 |
| 11.02.2026 | 4,06 | 4,17 | 3,91 | 3,92 | -1,51% | 36.346,00 |
| 10.02.2026 | 4,07 | 4,15 | 3,94 | 3,98 | -2,45% | 79.174,00 |
| 09.02.2026 | 3,90 | 4,14 | 3,86 | 4,08 | 5,15% | 52.892,00 |
| 06.02.2026 | 4,00 | 4,14 | 3,86 | 3,88 | -1,52% | 107.622,00 |
| 05.02.2026 | 3,94 | 4,10 | 3,91 | 3,94 | -0,76% | 68.135,00 |
| 04.02.2026 | 4,42 | 4,42 | 3,82 | 3,97 | -9,57% | 224.507,00 |
| 03.02.2026 | 4,45 | 4,45 | 4,21 | 4,39 | -0,23% | 453.474,00 |
| 02.02.2026 | 4,06 | 4,50 | 4,01 | 4,40 | 9,45% | 360.074,00 |
| 30.01.2026 | 4,00 | 4,12 | 3,97 | 4,02 | -0,74% | 29.473,00 |
| 29.01.2026 | 4,02 | 4,11 | 3,90 | 4,05 | 1,00% | 51.707,00 |
| 28.01.2026 | 4,16 | 4,25 | 3,98 | 4,01 | -4,30% | 82.456,00 |
| 27.01.2026 | 3,88 | 4,25 | 3,85 | 4,19 | 8,27% | 81.716,00 |
| 26.01.2026 | 3,99 | 4,00 | 3,84 | 3,87 | -2,52% | 205.217,00 |
| 23.01.2026 | 3,89 | 4,00 | 3,76 | 3,97 | 0,51% | 101.352,00 |
| 22.01.2026 | 4,00 | 4,15 | 3,95 | 3,95 | -1,00% | 216.465,00 |
| 21.01.2026 | 3,90 | 4,00 | 3,76 | 3,99 | 3,64% | 296.531,00 |
| 20.01.2026 | 3,94 | 3,94 | 3,79 | 3,85 | -2,76% | 69.265,00 |
| 19.01.2026 | 3,96 | 3,97 | 3,95 | 3,96 | -0,77% | - |
| 16.01.2026 | 3,85 | 4,05 | 3,83 | 3,99 | 2,57% | 293.607,00 |
| 15.01.2026 | 3,75 | 3,91 | 3,75 | 3,89 | 3,46% | 52.958,00 |
| 14.01.2026 | 3,89 | 4,05 | 3,71 | 3,76 | -3,09% | 456.619,00 |
| 13.01.2026 | 4,00 | 4,06 | 3,72 | 3,88 | -3,24% | 326.848,00 |
| 12.01.2026 | 3,75 | 4,05 | 3,61 | 4,01 | 14,90% | 163.278,00 |
| 09.01.2026 | 3,42 | 3,59 | 3,42 | 3,49 | 0,87% | 26.658,00 |
| 08.01.2026 | 3,46 | 3,64 | 3,43 | 3,46 | 0,00% | 37.000,00 |
| 07.01.2026 | 3,56 | 3,62 | 3,36 | 3,46 | -2,95% | 39.352,00 |
| 06.01.2026 | 3,56 | 3,65 | 3,44 | 3,57 | 0,71% | 65.959,00 |
| 05.01.2026 | 3,50 | 3,63 | 3,50 | 3,54 | 1,14% | 36.878,00 |
| 02.01.2026 | 3,50 | 3,56 | 3,46 | 3,50 | 0,00% | 53.389,00 |
| 31.12.2025 | 3,46 | 3,65 | 3,45 | 3,50 | 1,74% | 36.589,00 |
| 30.12.2025 | 3,44 | 3,54 | 3,44 | 3,44 | -1,71% | 50.675,00 |
| 29.12.2025 | 3,41 | 3,56 | 3,35 | 3,50 | 1,74% | 45.516,00 |
| 26.12.2025 | 3,55 | 3,55 | 3,41 | 3,44 | -4,44% | 75.275,00 |
| 24.12.2025 | 3,60 | 3,68 | 3,57 | 3,60 | 0,00% | 14.445,00 |
| 23.12.2025 | 3,62 | 3,65 | 3,53 | 3,60 | -0,28% | 33.347,00 |
| 22.12.2025 | 3,52 | 3,70 | 3,48 | 3,61 | 3,44% | 45.419,00 |
| 19.12.2025 | 3,62 | 3,62 | 3,46 | 3,49 | -5,93% | 129.508,00 |
| 18.12.2025 | 3,79 | 3,79 | 3,65 | 3,71 | 1,64% | 25.693,00 |
| 17.12.2025 | 3,74 | 3,74 | 3,59 | 3,65 | -2,14% | 49.818,00 |
| 16.12.2025 | 3,87 | 3,87 | 3,68 | 3,73 | -1,58% | 74.259,00 |
| 15.12.2025 | 3,91 | 3,92 | 3,73 | 3,79 | -1,81% | 38.340,00 |
| 12.12.2025 | 3,99 | 3,99 | 3,79 | 3,86 | -3,26% | 68.716,00 |
| 11.12.2025 | 4,03 | 4,03 | 3,92 | 3,99 | -0,99% | 47.757,00 |
| 10.12.2025 | 4,09 | 4,14 | 4,01 | 4,03 | -0,98% | 79.159,00 |
| 09.12.2025 | 3,98 | 4,08 | 3,98 | 4,07 | 2,01% | 49.008,00 |
| 08.12.2025 | 3,98 | 4,10 | 3,95 | 3,99 | 1,27% | 85.619,00 |
| 05.12.2025 | 4,03 | 4,06 | 3,93 | 3,94 | -2,23% | 52.667,00 |
| 04.12.2025 | 3,96 | 4,16 | 3,92 | 4,03 | 0,75% | 53.844,00 |
| 03.12.2025 | 4,09 | 4,25 | 3,97 | 4,00 | -1,72% | 83.060,00 |
| 02.12.2025 | 4,03 | 4,12 | 4,02 | 4,07 | 0,49% | 67.376,00 |
| 01.12.2025 | 3,98 | 4,12 | 3,87 | 4,05 | 1,00% | 83.963,00 |
| 28.11.2025 | 4,05 | 4,12 | 3,95 | 4,01 | 0,00% | 68.267,00 |
| 26.11.2025 | 4,02 | 4,22 | 3,95 | 4,01 | 0,25% | 200.561,00 |
| 25.11.2025 | 3,89 | 4,05 | 3,83 | 4,00 | 3,36% | 90.881,00 |
| 24.11.2025 | 4,02 | 4,09 | 3,81 | 3,87 | -2,52% | 135.921,00 |
| 21.11.2025 | 4,11 | 4,13 | 3,93 | 3,97 | -0,75% | 238.888,00 |
| 20.11.2025 | 4,04 | 4,27 | 3,97 | 4,00 | 1,27% | 217.548,00 |
| 19.11.2025 | 3,83 | 4,03 | 3,81 | 3,95 | 3,40% | 175.086,00 |
| 18.11.2025 | 3,62 | 3,88 | 3,18 | 3,82 | -5,21% | 347.281,00 |
| 17.11.2025 | 3,94 | 4,04 | 3,93 | 4,03 | 3,33% | 109.409,00 |
| 14.11.2025 | 4,03 | 4,09 | 3,84 | 3,90 | -4,06% | 119.347,00 |
| 13.11.2025 | 4,38 | 4,43 | 4,03 | 4,07 | -6,12% | 128.317,00 |
| 12.11.2025 | 4,20 | 4,44 | 4,13 | 4,33 | 8,25% | 308.282,00 |
| 11.11.2025 | 4,03 | 4,16 | 3,80 | 4,00 | -3,15% | 179.536,00 |
| 10.11.2025 | 3,95 | 4,25 | 3,80 | 4,13 | 7,27% | 264.800,00 |
| 07.11.2025 | 3,33 | 3,99 | 3,24 | 3,85 | 14,93% | 235.579,00 |
| 06.11.2025 | 3,18 | 3,65 | 3,13 | 3,35 | 6,69% | 171.521,00 |
| 05.11.2025 | 3,24 | 3,24 | 3,03 | 3,14 | -2,79% | 44.066,00 |
| 04.11.2025 | 3,08 | 3,31 | 3,08 | 3,23 | 1,25% | 132.438,00 |
| 03.11.2025 | 3,03 | 3,20 | 2,87 | 3,19 | 5,98% | 124.727,00 |
| 31.10.2025 | 3,06 | 3,07 | 2,95 | 3,01 | 4,51% | 33.730,00 |
| 30.10.2025 | 2,96 | 3,09 | 2,83 | 2,88 | -2,37% | 61.182,00 |
| 29.10.2025 | 3,09 | 3,10 | 2,94 | 2,95 | -4,84% | 78.542,00 |
| 28.10.2025 | 3,13 | 3,14 | 3,03 | 3,10 | -0,96% | 34.554,00 |
| 27.10.2025 | 3,24 | 3,24 | 3,05 | 3,13 | -2,49% | 48.721,00 |
| 24.10.2025 | 2,91 | 3,27 | 2,91 | 3,21 | 7,05% | 127.053,00 |
| 23.10.2025 | 3,07 | 3,09 | 2,97 | 3,00 | -1,03% | - |
| 22.10.2025 | 3,16 | 3,16 | 2,96 | 3,03 | -1,62% | 43.042,00 |
| 21.10.2025 | 3,08 | 3,10 | 2,97 | 3,08 | -1,60% | 64.958,00 |
| 20.10.2025 | 2,92 | 3,15 | 2,92 | 3,13 | 7,28% | 63.130,00 |
| 17.10.2025 | 3,17 | 3,17 | 2,91 | 2,92 | -6,19% | - |
| 16.10.2025 | 3,14 | 3,20 | 2,95 | 3,11 | 0,00% | 56.702,00 |
| 15.10.2025 | 3,46 | 3,49 | 3,05 | 3,11 | -8,53% | 138.053,00 |