3,010€
3,08%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,92 | 3,04 | 2,90 | 2,98 | 2,05% | - |
| 08.01.2026 | 2,90 | 2,98 | 2,86 | 2,92 | -0,68% | - |
| 07.01.2026 | 2,98 | 3,04 | 2,86 | 2,94 | -3,29% | - |
| 06.01.2026 | 2,96 | 3,08 | 2,90 | 3,04 | 2,01% | - |
| 05.01.2026 | 2,96 | 3,06 | 2,90 | 2,98 | 0,00% | - |
| 02.01.2026 | 2,92 | 2,98 | 2,92 | 2,98 | 2,05% | - |
| 30.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 29.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -4,64% | - |
| 23.12.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 22.12.2025 | 2,92 | 3,02 | 2,92 | 3,02 | -2,58% | - |
| 19.12.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,97% | - |
| 18.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -2,56% | - |
| 17.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 16.12.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 15.12.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -2,99% | - |
| 12.12.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -1,18% | - |
| 11.12.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,74% | - |
| 10.12.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -0,58% | - |
| 09.12.2025 | 3,34 | 3,46 | 3,34 | 3,46 | 3,59% | - |
| 08.12.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -1,76% | - |
| 05.12.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 1,19% | - |
| 04.12.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -0,59% | - |
| 03.12.2025 | 3,44 | 3,44 | 3,38 | 3,38 | -2,87% | - |
| 02.12.2025 | 3,40 | 3,48 | 3,40 | 3,48 | 0,58% | - |
| 01.12.2025 | 3,36 | 3,46 | 3,36 | 3,46 | 0,58% | - |
| 28.11.2025 | 3,40 | 3,44 | 3,40 | 3,44 | 1,18% | - |
| 27.11.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -2,30% | - |
| 26.11.2025 | 3,38 | 3,48 | 3,38 | 3,48 | 1,75% | - |
| 25.11.2025 | 3,30 | 3,42 | 3,30 | 3,42 | 1,79% | - |
| 24.11.2025 | 3,40 | 3,40 | 3,36 | 3,36 | -2,33% | - |
| 21.11.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 1,78% | - |
| 20.11.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 4,97% | - |
| 19.11.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 11,03% | - |
| 18.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -12,12% | - |
| 17.11.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -1,20% | - |
| 14.11.2025 | 3,42 | 3,42 | 3,34 | 3,34 | -9,24% | - |
| 13.11.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | - |
| 12.11.2025 | 3,38 | 3,70 | 3,38 | 3,70 | 9,47% | - |
| 11.11.2025 | 3,48 | 3,48 | 3,38 | 3,38 | 0,00% | - |
| 10.11.2025 | 3,28 | 3,38 | 3,28 | 3,38 | 18,18% | - |
| 07.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 06.11.2025 | 2,68 | 2,90 | 2,68 | 2,90 | 9,85% | - |
| 05.11.2025 | 2,78 | 2,78 | 2,64 | 2,64 | -6,38% | - |
| 04.11.2025 | 2,70 | 2,82 | 2,70 | 2,82 | 14,63% | - |
| 03.11.2025 | 2,58 | 2,58 | 2,46 | 2,46 | -4,65% | - |
| 31.10.2025 | 2,44 | 2,60 | 2,44 | 2,58 | 3,20% | 599,00 |
| 30.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 29.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 28.10.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 1,54% | - |
| 27.10.2025 | 2,76 | 2,76 | 2,60 | 2,60 | 5,69% | - |
| 24.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 23.10.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -3,08% | - |
| 22.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 21.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 7,32% | - |
| 20.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 17.10.2025 | 2,60 | 2,60 | 2,48 | 2,48 | -5,34% | - |
| 16.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 15.10.2025 | 2,88 | 2,88 | 2,60 | 2,60 | 2,36% | - |
| 14.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 13.10.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 4,92% | - |
| 10.10.2025 | 2,42 | 2,54 | 2,42 | 2,44 | 0,83% | - |
| 09.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 08.10.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 3,36% | - |
| 07.10.2025 | 2,42 | 2,42 | 2,38 | 2,38 | 19,00% | - |
| 06.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 03.10.2025 | 1,75 | 1,97 | 1,75 | 1,97 | 11,93% | - |
| 02.10.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -1,68% | - |
| 01.10.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -1,65% | - |
| 30.09.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 29.09.2025 | 1,69 | 1,82 | 1,69 | 1,82 | 6,43% | - |
| 26.09.2025 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 25.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 24.09.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | - |
| 23.09.2025 | 1,68 | 1,74 | 1,68 | 1,73 | -9,42% | 1.820,00 |
| 22.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 19.09.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 4,92% | 1.500,00 |
| 18.09.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 17.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 16.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 15.09.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 5,99% | - |
| 12.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 11.09.2025 | 1,65 | 1,69 | 1,65 | 1,69 | -1,74% | - |
| 10.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 09.09.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -1,69% | - |
| 08.09.2025 | 1,64 | 1,77 | 1,64 | 1,77 | 5,36% | - |
| 05.09.2025 | 1,72 | 1,72 | 1,68 | 1,68 | 5,00% | - |
| 04.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 03.09.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -1,86% | - |
| 02.09.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -3,59% | - |
| 01.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 29.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 28.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 27.08.2025 | 1,76 | 1,76 | 1,69 | 1,69 | -2,31% | - |
| 26.08.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -1,70% | - |
| 25.08.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 1,15% | - |
| 22.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 21.08.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 1,74% | 1.500,00 |
| 20.08.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 2,99% | - |
| 19.08.2025 | 1,80 | 1,80 | 1,67 | 1,67 | -7,22% | - |
| 18.08.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 0,00% | - |