2,447$
-0,13%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,46 | 2,56 | 2,42 | 2,44 | 0,83% | 366.566,00 |
| 19.10.2026 | 2,55 | 2,56 | 2,35 | 2,42 | -5,10% | 223.589,00 |
| 16.10.2026 | 2,60 | 2,65 | 2,54 | 2,55 | -1,16% | 53.987,00 |
| 15.10.2026 | 2,45 | 2,58 | 2,45 | 2,58 | 1,38% | 151.912,00 |
| 14.10.2026 | 2,59 | 2,59 | 2,49 | 2,55 | -2,12% | 38.747,00 |
| 13.10.2026 | 2,68 | 2,68 | 2,48 | 2,60 | -1,70% | 148.849,00 |
| 12.10.2026 | 2,62 | 2,73 | 2,53 | 2,65 | 2,12% | 79.991,00 |
| 09.10.2026 | 2,38 | 2,62 | 2,38 | 2,59 | 9,75% | 107.410,00 |
| 08.10.2026 | 2,54 | 2,54 | 2,34 | 2,36 | -7,45% | 231.395,00 |
| 07.10.2026 | 2,49 | 2,60 | 2,49 | 2,55 | -0,39% | 34.797,00 |
| 06.10.2026 | 2,63 | 2,63 | 2,53 | 2,56 | -2,10% | 129.274,00 |
| 05.10.2026 | 2,53 | 2,63 | 2,50 | 2,62 | 2,55% | 68.388,00 |
| 02.10.2026 | 2,51 | 2,60 | 2,50 | 2,55 | 2,00% | 51.682,00 |
| 01.10.2026 | 2,46 | 2,62 | 2,42 | 2,50 | 1,83% | 294.900,00 |
| 30.09.2026 | 2,58 | 2,83 | 2,45 | 2,46 | -5,58% | 639.623,00 |
| 29.09.2026 | 2,63 | 2,65 | 2,46 | 2,60 | 4,00% | 338.475,00 |
| 28.09.2026 | 2,90 | 2,95 | 2,32 | 2,50 | -15,54% | 362.382,00 |
| 25.09.2026 | 2,85 | 2,97 | 2,85 | 2,96 | 4,23% | 131.499,00 |
| 24.09.2026 | 2,96 | 2,96 | 2,84 | 2,84 | -3,73% | 73.753,00 |
| 23.09.2026 | 2,92 | 2,96 | 2,89 | 2,95 | 0,00% | 86.064,00 |
| 22.09.2026 | 2,93 | 2,98 | 2,91 | 2,95 | 1,37% | 73.859,00 |
| 21.09.2026 | 3,06 | 3,08 | 2,86 | 2,91 | -4,90% | 169.375,00 |
| 18.09.2026 | 3,03 | 3,06 | 3,00 | 3,06 | 0,66% | 152.657,00 |
| 17.09.2026 | 3,04 | 3,11 | 3,00 | 3,04 | 1,00% | 34.192,00 |
| 16.09.2026 | 2,97 | 3,08 | 2,90 | 3,01 | 1,52% | 80.992,00 |
| 15.09.2026 | 3,03 | 3,03 | 2,90 | 2,97 | -2,15% | 44.080,00 |
| 14.09.2026 | 2,88 | 3,03 | 2,88 | 3,03 | 4,48% | 89.116,00 |
| 11.09.2026 | 2,90 | 3,07 | 2,79 | 2,90 | 0,35% | 161.333,00 |
| 10.09.2026 | 3,07 | 3,07 | 2,87 | 2,89 | -5,25% | 90.941,00 |
| 09.09.2026 | 3,05 | 3,06 | 3,00 | 3,05 | -0,16% | 70.420,00 |
| 08.09.2026 | 2,97 | 3,07 | 2,97 | 3,06 | 0,16% | 128.469,00 |
| 04.09.2026 | 3,06 | 3,08 | 3,02 | 3,05 | 0,00% | 62.059,00 |
| 03.09.2026 | 3,08 | 3,08 | 2,96 | 3,05 | -0,97% | 144.017,00 |
| 02.09.2026 | 3,08 | 3,11 | 3,05 | 3,08 | 0,98% | 25.958,00 |
| 01.09.2026 | 3,07 | 3,11 | 3,01 | 3,05 | 0,00% | 100.369,00 |
| 31.08.2026 | 3,05 | 3,19 | 3,02 | 3,05 | -0,97% | 46.728,00 |
| 28.08.2026 | 3,01 | 3,22 | 3,00 | 3,08 | 2,67% | 115.650,00 |
| 27.08.2026 | 3,05 | 3,05 | 2,83 | 3,00 | -1,96% | 815.874,00 |
| 26.08.2026 | 3,12 | 3,12 | 2,99 | 3,06 | -1,61% | 116.673,00 |
| 25.08.2026 | 3,12 | 3,24 | 3,09 | 3,11 | 0,32% | 48.430,00 |
| 24.08.2026 | 3,13 | 3,19 | 2,98 | 3,10 | -0,64% | 119.571,00 |
| 21.08.2026 | 3,05 | 3,17 | 3,04 | 3,12 | 2,97% | 52.892,00 |
| 20.08.2026 | 3,15 | 3,29 | 3,03 | 3,03 | -4,11% | 88.790,00 |
| 19.08.2026 | 3,17 | 3,26 | 3,09 | 3,16 | 1,28% | 149.705,00 |
| 18.08.2026 | 3,05 | 3,17 | 3,00 | 3,12 | 1,96% | 78.397,00 |
| 17.08.2026 | 3,04 | 3,27 | 3,02 | 3,06 | 0,99% | 170.654,00 |
| 14.08.2026 | 3,05 | 3,12 | 2,92 | 3,03 | -0,49% | 112.279,00 |
| 13.08.2026 | 2,98 | 3,12 | 2,92 | 3,05 | 3,22% | 176.002,00 |
| 12.08.2026 | 3,00 | 3,11 | 2,89 | 2,95 | -1,67% | 216.036,00 |
| 11.08.2026 | 3,48 | 3,50 | 3,00 | 3,00 | -13,29% | 202.392,00 |
| 10.08.2026 | 3,91 | 3,91 | 3,40 | 3,46 | -14,57% | 195.645,00 |
| 07.08.2026 | 4,16 | 4,25 | 3,40 | 4,05 | -1,94% | 299.179,00 |
| 06.08.2026 | 4,00 | 4,32 | 3,99 | 4,13 | 0,00% | 114.056,00 |
| 05.08.2026 | 4,30 | 4,31 | 4,10 | 4,13 | -3,95% | 18.733,00 |
| 04.08.2026 | 4,21 | 4,42 | 4,07 | 4,30 | 3,61% | 73.131,00 |
| 03.08.2026 | 4,11 | 4,32 | 4,10 | 4,15 | 1,22% | 151.658,00 |
| 31.07.2026 | 4,10 | 4,14 | 3,97 | 4,10 | -0,49% | 83.045,00 |
| 30.07.2026 | 3,84 | 4,32 | 3,78 | 4,12 | 7,01% | 76.354,00 |
| 29.07.2026 | 3,85 | 3,89 | 3,70 | 3,85 | -0,26% | 44.595,00 |
| 28.07.2026 | 3,90 | 3,91 | 3,78 | 3,86 | -0,77% | 62.237,00 |
| 27.07.2026 | 3,97 | 3,97 | 3,84 | 3,89 | -0,77% | 71.390,00 |
| 24.07.2026 | 3,94 | 4,05 | 3,84 | 3,92 | 1,42% | 51.829,00 |
| 23.07.2026 | 3,87 | 3,97 | 3,86 | 3,87 | -1,15% | 19.543,00 |
| 22.07.2026 | 4,13 | 4,16 | 3,85 | 3,91 | -4,87% | 114.587,00 |
| 21.07.2026 | 4,10 | 4,35 | 4,10 | 4,11 | 0,24% | 55.516,00 |
| 20.07.2026 | 4,23 | 4,26 | 4,03 | 4,10 | -4,21% | 44.878,00 |
| 17.07.2026 | 4,27 | 4,41 | 4,25 | 4,28 | -1,61% | 39.475,00 |
| 16.07.2026 | 4,43 | 4,49 | 4,32 | 4,35 | -1,58% | 25.376,00 |
| 15.07.2026 | 4,20 | 4,48 | 4,18 | 4,42 | 4,34% | 95.416,00 |
| 14.07.2026 | 4,27 | 4,32 | 3,99 | 4,24 | -0,56% | 61.806,00 |
| 13.07.2026 | 4,48 | 4,48 | 4,20 | 4,26 | -2,74% | 52.370,00 |
| 10.07.2026 | 4,47 | 4,50 | 4,34 | 4,38 | -2,12% | 43.859,00 |
| 09.07.2026 | 4,21 | 4,49 | 4,21 | 4,48 | 6,29% | 40.324,00 |
| 08.07.2026 | 4,14 | 4,24 | 4,13 | 4,21 | 0,96% | 40.607,00 |
| 07.07.2026 | 4,50 | 4,50 | 4,11 | 4,17 | -7,54% | 85.042,00 |
| 06.07.2026 | 4,32 | 4,54 | 4,25 | 4,51 | 4,88% | 88.163,00 |
| 02.07.2026 | 4,70 | 4,85 | 4,27 | 4,30 | -7,73% | 68.998,00 |
| 01.07.2026 | 4,45 | 4,77 | 4,45 | 4,66 | 3,79% | 78.301,00 |
| 30.06.2026 | 4,69 | 4,81 | 4,45 | 4,49 | -4,47% | 195.907,00 |
| 29.06.2026 | 4,56 | 4,87 | 4,46 | 4,70 | 4,44% | 271.472,00 |
| 26.06.2026 | 4,21 | 4,52 | 4,13 | 4,50 | 6,89% | 161.240,00 |
| 25.06.2026 | 4,15 | 4,24 | 4,02 | 4,21 | 1,69% | 110.093,00 |
| 24.06.2026 | 4,26 | 4,33 | 4,05 | 4,14 | 2,22% | 78.419,00 |
| 23.06.2026 | 3,95 | 4,08 | 3,95 | 4,05 | 0,00% | 85.298,00 |
| 22.06.2026 | 4,07 | 4,12 | 3,93 | 4,05 | -1,14% | 160.351,00 |
| 19.06.2026 | 4,10 | 4,11 | 4,09 | 4,10 | -0,32% | - |
| 18.06.2026 | 4,17 | 4,24 | 4,01 | 4,11 | -2,38% | 194.791,00 |
| 17.06.2026 | 4,15 | 4,30 | 4,15 | 4,21 | 0,72% | 86.801,00 |
| 16.06.2026 | 4,60 | 4,68 | 4,16 | 4,18 | -9,13% | 154.182,00 |
| 15.06.2026 | 4,72 | 4,89 | 4,55 | 4,60 | -1,92% | 135.228,00 |
| 12.06.2026 | 4,66 | 4,99 | 4,63 | 4,69 | 0,64% | 160.919,00 |
| 11.06.2026 | 4,61 | 4,70 | 4,30 | 4,66 | 1,08% | 165.118,00 |
| 10.06.2026 | 4,73 | 4,98 | 4,61 | 4,61 | -5,14% | 166.402,00 |
| 09.06.2026 | 4,77 | 5,08 | 4,65 | 4,86 | 1,25% | 246.213,00 |
| 08.06.2026 | 4,65 | 4,99 | 4,63 | 4,80 | 7,38% | 207.624,00 |
| 05.06.2026 | 4,29 | 4,69 | 4,24 | 4,47 | 4,20% | 318.973,00 |
| 04.06.2026 | 3,79 | 4,35 | 3,79 | 4,29 | 12,89% | 535.112,00 |
| 03.06.2026 | 3,83 | 3,92 | 3,75 | 3,80 | -1,68% | 79.022,00 |
| 02.06.2026 | 3,93 | 4,15 | 3,83 | 3,87 | -2,40% | 112.833,00 |
| 01.06.2026 | 4,00 | 4,15 | 3,87 | 3,96 | -0,88% | 91.537,00 |