3,797$
0,19%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,91 | 3,92 | 3,73 | 3,79 | -1,81% | 39.290,00 |
| 12.12.2025 | 3,99 | 3,99 | 3,79 | 3,86 | -3,26% | 69.016,00 |
| 11.12.2025 | 4,03 | 4,03 | 3,92 | 3,99 | -0,99% | 47.765,00 |
| 10.12.2025 | 4,09 | 4,14 | 4,01 | 4,03 | -0,98% | 79.523,00 |
| 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% | 85.743,00 |
| 05.12.2025 | 4,03 | 4,06 | 3,93 | 3,94 | -2,23% | 52.677,00 |
| 04.12.2025 | 3,96 | 4,16 | 3,92 | 4,03 | 0,75% | 54.144,00 |
| 03.12.2025 | 4,09 | 4,25 | 3,97 | 4,00 | -1,72% | 84.659,00 |
| 02.12.2025 | 4,03 | 4,12 | 4,02 | 4,07 | 0,49% | 74.865,00 |
| 01.12.2025 | 3,98 | 4,12 | 3,87 | 4,05 | 1,00% | 83.983,00 |
| 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% | 90.991,00 |
| 24.11.2025 | 4,02 | 4,10 | 3,81 | 3,87 | -3,25% | 136.261,00 |
| 21.11.2025 | 4,11 | 4,14 | 3,93 | 4,00 | 0,00% | 238.888,00 |
| 20.11.2025 | 4,04 | 4,27 | 3,97 | 4,00 | 1,27% | 217.574,00 |
| 19.11.2025 | 3,83 | 4,03 | 3,81 | 3,95 | 3,40% | 175.264,00 |
| 18.11.2025 | 3,62 | 3,88 | 3,18 | 3,82 | -5,21% | 347.391,00 |
| 17.11.2025 | 3,94 | 4,04 | 3,93 | 4,03 | 3,33% | 143.570,00 |
| 14.11.2025 | 4,03 | 4,09 | 3,84 | 3,90 | -4,18% | 119.351,00 |
| 13.11.2025 | 4,38 | 4,43 | 4,03 | 4,07 | -6,00% | 129.217,00 |
| 12.11.2025 | 4,20 | 4,44 | 4,13 | 4,33 | 8,25% | 309.199,00 |
| 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 | 6,72% | 265.125,00 |
| 07.11.2025 | 3,33 | 3,99 | 3,24 | 3,87 | 15,52% | 236.320,00 |
| 06.11.2025 | 3,18 | 3,65 | 3,13 | 3,35 | 6,69% | 171.721,00 |
| 05.11.2025 | 3,24 | 3,24 | 3,03 | 3,14 | -3,09% | 44.073,00 |
| 04.11.2025 | 3,08 | 3,31 | 3,08 | 3,24 | 1,25% | 132.869,00 |
| 03.11.2025 | 3,03 | 3,20 | 2,87 | 3,20 | 5,61% | 124.924,00 |
| 31.10.2025 | 3,06 | 3,07 | 2,95 | 3,03 | 2,71% | 33.730,00 |
| 30.10.2025 | 2,96 | 3,09 | 2,83 | 2,95 | 0,00% | 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% | 127.054,00 |
| 23.10.2025 | 3,07 | 3,09 | 2,97 | 3,00 | -1,03% | 51.552,00 |
| 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 |
| 14.10.2025 | 2,93 | 3,49 | 2,86 | 3,40 | 13,33% | 424.674,00 |
| 13.10.2025 | 3,00 | 3,22 | 2,81 | 3,00 | 1,01% | 138.785,00 |
| 10.10.2025 | 2,98 | 3,00 | 2,62 | 2,97 | -0,67% | 442.870,00 |
| 09.10.2025 | 2,86 | 3,00 | 2,82 | 2,99 | 4,18% | 184.595,00 |
| 08.10.2025 | 2,82 | 2,91 | 2,75 | 2,87 | 1,06% | 145.179,00 |
| 07.10.2025 | 2,89 | 2,90 | 2,69 | 2,84 | -1,73% | 165.676,00 |
| 06.10.2025 | 2,44 | 2,99 | 2,44 | 2,89 | 20,92% | 327.396,00 |
| 03.10.2025 | 2,07 | 2,40 | 2,07 | 2,39 | 14,35% | 128.201,00 |
| 02.10.2025 | 2,14 | 2,15 | 2,06 | 2,09 | -2,79% | 59.502,00 |
| 01.10.2025 | 2,12 | 2,20 | 2,10 | 2,15 | 0,47% | 131.490,00 |
| 30.09.2025 | 2,16 | 2,19 | 2,04 | 2,14 | -1,83% | 105.314,00 |
| 29.09.2025 | 2,01 | 2,20 | 2,01 | 2,18 | 7,92% | 120.022,00 |
| 26.09.2025 | 2,06 | 2,06 | 1,89 | 2,02 | -1,22% | 56.478,00 |
| 25.09.2025 | 2,02 | 2,06 | 1,96 | 2,05 | -0,24% | 21.316,00 |
| 24.09.2025 | 2,08 | 2,09 | 1,70 | 2,05 | -1,91% | 185.580,00 |
| 23.09.2025 | 2,06 | 2,09 | 2,03 | 2,09 | 3,47% | 57.740,00 |
| 22.09.2025 | 2,14 | 2,17 | 2,02 | 2,02 | -11,79% | 59.924,00 |
| 19.09.2025 | 2,25 | 2,30 | 2,18 | 2,29 | 2,23% | 66.915,00 |
| 18.09.2025 | 2,20 | 2,35 | 2,18 | 2,24 | 1,82% | 23.903,00 |
| 17.09.2025 | 2,15 | 2,25 | 2,15 | 2,20 | 3,29% | 47.360,00 |
| 16.09.2025 | 2,14 | 2,15 | 2,08 | 2,13 | 0,00% | 19.303,00 |
| 15.09.2025 | 2,09 | 2,15 | 2,09 | 2,13 | 1,43% | 52.392,00 |
| 12.09.2025 | 2,00 | 2,11 | 2,00 | 2,10 | 5,00% | 41.464,00 |
| 11.09.2025 | 2,00 | 2,04 | 1,96 | 2,00 | 1,52% | 54.214,00 |
| 10.09.2025 | 2,06 | 2,07 | 1,97 | 1,97 | -4,37% | 30.514,00 |
| 09.09.2025 | 2,05 | 2,12 | 2,01 | 2,06 | 0,00% | 21.540,00 |
| 08.09.2025 | 2,00 | 2,14 | 1,96 | 2,06 | 5,10% | 70.211,00 |
| 05.09.2025 | 2,07 | 2,14 | 1,95 | 1,96 | -4,39% | 48.750,00 |
| 04.09.2025 | 1,89 | 2,07 | 1,87 | 2,05 | 7,89% | 63.093,00 |
| 03.09.2025 | 1,84 | 1,95 | 1,82 | 1,90 | -1,04% | 107.075,00 |
| 02.09.2025 | 1,94 | 1,99 | 1,87 | 1,92 | -3,52% | 54.238,00 |
| 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 | 0,45% | 83.675,00 |
| 11.08.2025 | 2,18 | 2,31 | 2,10 | 2,23 | 2,29% | 92.510,00 |
| 08.08.2025 | 2,20 | 2,20 | 1,78 | 2,18 | 11,22% | 292.429,00 |
| 07.08.2025 | 2,08 | 2,12 | 1,93 | 1,96 | -3,92% | 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 | -8,38% | 118.002,00 |
| 31.07.2025 | 1,92 | 2,02 | 1,84 | 1,91 | 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 |