3,993$
-3,78%
Echtzeit-Aktienkurs Apyx Medical Corp
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,13 | 4,28 | 3,98 | 4,00 | -3,73% | 110.585,00 |
| 28.05.2026 | 3,87 | 4,22 | 3,87 | 4,15 | 6,41% | 98.604,00 |
| 27.05.2026 | 4,09 | 4,09 | 3,86 | 3,90 | -5,34% | 75.529,00 |
| 26.05.2026 | 4,13 | 4,20 | 3,95 | 4,12 | -0,24% | 100.018,00 |
| 22.05.2026 | 4,23 | 4,40 | 4,11 | 4,13 | -2,59% | 127.490,00 |
| 21.05.2026 | 3,81 | 4,25 | 3,74 | 4,24 | 11,87% | 154.815,00 |
| 20.05.2026 | 3,92 | 3,92 | 3,75 | 3,79 | -3,44% | 150.528,00 |
| 19.05.2026 | 3,80 | 4,09 | 3,80 | 3,93 | 1,68% | 72.798,00 |
| 18.05.2026 | 4,05 | 4,14 | 3,83 | 3,86 | -4,69% | 158.804,00 |
| 15.05.2026 | 4,20 | 4,41 | 4,04 | 4,05 | -6,57% | 173.714,00 |
| 14.05.2026 | 3,80 | 4,36 | 3,80 | 4,34 | 12,89% | 411.682,00 |
| 13.05.2026 | 4,04 | 4,04 | 3,82 | 3,84 | -6,11% | 88.393,00 |
| 12.05.2026 | 3,91 | 4,11 | 3,70 | 4,09 | 4,60% | 213.616,00 |
| 11.05.2026 | 3,79 | 4,14 | 3,79 | 3,91 | 6,54% | 418.621,00 |
| 08.05.2026 | 3,40 | 3,82 | 3,40 | 3,67 | 3,09% | 256.859,00 |
| 07.05.2026 | 3,18 | 3,76 | 2,93 | 3,56 | 21,92% | 762.579,00 |
| 06.05.2026 | 2,80 | 3,11 | 2,79 | 2,92 | 3,91% | 399.629,00 |
| 05.05.2026 | 2,90 | 2,94 | 2,76 | 2,81 | -1,40% | 279.190,00 |
| 04.05.2026 | 3,13 | 3,21 | 2,85 | 2,85 | -6,86% | 392.778,00 |
| 01.05.2026 | 3,37 | 3,41 | 2,98 | 3,06 | -8,11% | 514.055,00 |
| 30.04.2026 | 3,50 | 3,51 | 3,32 | 3,33 | -4,86% | 77.271,00 |
| 29.04.2026 | 3,67 | 3,76 | 3,44 | 3,50 | -4,63% | 48.091,00 |
| 28.04.2026 | 3,74 | 3,80 | 3,60 | 3,67 | -2,39% | 127.978,00 |
| 27.04.2026 | 3,73 | 3,83 | 3,70 | 3,76 | 1,08% | 84.560,00 |
| 24.04.2026 | 3,83 | 3,83 | 3,70 | 3,72 | -2,11% | 57.716,00 |
| 23.04.2026 | 3,86 | 3,90 | 3,76 | 3,80 | -0,78% | 141.639,00 |
| 22.04.2026 | 3,95 | 4,11 | 3,82 | 3,83 | -1,79% | 99.986,00 |
| 21.04.2026 | 3,98 | 4,05 | 3,81 | 3,90 | -0,51% | 74.628,00 |
| 20.04.2026 | 3,97 | 4,03 | 3,81 | 3,92 | -1,51% | 71.040,00 |
| 17.04.2026 | 4,00 | 4,18 | 3,95 | 3,98 | 1,40% | 148.749,00 |
| 16.04.2026 | 3,88 | 4,10 | 3,86 | 3,93 | 0,90% | 303.150,00 |
| 15.04.2026 | 3,87 | 3,94 | 3,84 | 3,89 | 1,30% | 106.004,00 |
| 14.04.2026 | 3,92 | 4,00 | 3,76 | 3,84 | -1,29% | 239.144,00 |
| 13.04.2026 | 3,90 | 4,01 | 3,80 | 3,89 | -1,77% | 116.153,00 |
| 10.04.2026 | 3,97 | 4,02 | 3,74 | 3,96 | -1,00% | 134.911,00 |
| 09.04.2026 | 3,83 | 4,02 | 3,81 | 4,00 | 4,71% | 152.134,00 |
| 08.04.2026 | 3,95 | 3,99 | 3,75 | 3,82 | 1,87% | 124.476,00 |
| 07.04.2026 | 3,75 | 3,89 | 3,67 | 3,75 | -0,27% | 106.313,00 |
| 06.04.2026 | 3,70 | 3,88 | 3,60 | 3,76 | 2,17% | 119.301,00 |
| 02.04.2026 | 3,60 | 3,69 | 3,50 | 3,68 | 0,55% | 44.038,00 |
| 01.04.2026 | 3,68 | 3,87 | 3,62 | 3,66 | 0,27% | 69.255,00 |
| 31.03.2026 | 3,63 | 3,80 | 3,61 | 3,65 | 0,91% | 64.379,00 |
| 30.03.2026 | 3,65 | 3,70 | 3,56 | 3,62 | -0,63% | 57.244,00 |
| 27.03.2026 | 3,79 | 3,83 | 3,55 | 3,64 | -5,21% | 43.081,00 |
| 26.03.2026 | 3,79 | 3,91 | 3,76 | 3,84 | -1,29% | 45.256,00 |
| 25.03.2026 | 3,93 | 4,01 | 3,74 | 3,89 | -1,27% | 56.853,00 |
| 24.03.2026 | 3,97 | 4,18 | 3,90 | 3,94 | -1,01% | 293.325,00 |
| 23.03.2026 | 3,62 | 4,08 | 3,62 | 3,98 | 14,37% | 305.079,00 |
| 20.03.2026 | 3,46 | 3,54 | 3,35 | 3,48 | -1,42% | 231.856,00 |
| 19.03.2026 | 3,64 | 3,77 | 3,45 | 3,53 | -4,21% | 93.647,00 |
| 18.03.2026 | 3,74 | 3,90 | 3,66 | 3,69 | -1,47% | 84.873,00 |
| 17.03.2026 | 3,69 | 3,97 | 3,69 | 3,74 | 1,91% | 128.811,00 |
| 16.03.2026 | 3,66 | 3,93 | 3,54 | 3,67 | 1,10% | 223.947,00 |
| 13.03.2026 | 3,60 | 3,73 | 3,51 | 3,63 | 0,28% | 141.860,00 |
| 12.03.2026 | 3,93 | 3,99 | 3,60 | 3,62 | -7,89% | 197.712,00 |
| 11.03.2026 | 3,82 | 4,10 | 3,75 | 3,93 | 13,91% | 561.008,00 |
| 10.03.2026 | 3,51 | 3,82 | 3,41 | 3,45 | 0,58% | 338.432,00 |
| 09.03.2026 | 3,12 | 3,46 | 2,99 | 3,43 | 9,94% | 188.487,00 |
| 06.03.2026 | 3,17 | 3,25 | 3,11 | 3,12 | -4,29% | 46.852,00 |
| 05.03.2026 | 3,23 | 3,34 | 3,17 | 3,26 | -1,21% | 71.358,00 |
| 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 |