1,710€
-0,58%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -8,63% | - |
| 14.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 4,79% | - |
| 13.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 12.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 11.08.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 5,11% | - |
| 08.08.2025 | 1,65 | 1,76 | 1,65 | 1,76 | 2,92% | - |
| 07.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 06.08.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 5,59% | - |
| 05.08.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 1,90% | - |
| 04.08.2025 | 1,49 | 1,58 | 1,49 | 1,58 | -4,24% | - |
| 01.08.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 1,23% | 1.500,00 |
| 31.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 30.07.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -19,90% | 1.000,00 |
| 29.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 28.07.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -2,78% | - |
| 25.07.2025 | 1,98 | 2,16 | 1,98 | 2,16 | 14,29% | - |
| 24.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 23.07.2025 | 1,89 | 1,89 | 1,86 | 1,86 | -1,59% | - |
| 22.07.2025 | 1,88 | 1,90 | 1,86 | 1,89 | 0,00% | - |
| 21.07.2025 | 1,91 | 1,91 | 1,89 | 1,89 | 1,07% | - |
| 18.07.2025 | 1,93 | 1,93 | 1,87 | 1,87 | 6,25% | - |
| 17.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 16.07.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 5,33% | - |
| 15.07.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 2,42% | - |
| 14.07.2025 | 1,77 | 1,77 | 1,65 | 1,65 | -8,84% | - |
| 11.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,74% | - |
| 10.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 09.07.2025 | 2,02 | 2,02 | 1,93 | 1,93 | -4,46% | - |
| 08.07.2025 | 2,22 | 2,22 | 2,02 | 2,02 | 5,76% | - |
| 07.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 04.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 6,70% | - |
| 03.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,76% | - |
| 02.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 01.07.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 30.06.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 4,49% | - |
| 27.06.2025 | 1,88 | 1,88 | 1,78 | 1,78 | 11,25% | - |
| 26.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -16,67% | - |
| 25.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 12,94% | - |
| 24.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 23.06.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 16,00% | - |
| 20.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 19.06.2025 | 1,46 | 1,49 | 1,46 | 1,49 | -1,32% | - |
| 18.06.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -4,43% | - |
| 17.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 16.06.2025 | 1,49 | 1,63 | 1,49 | 1,63 | 6,54% | - |
| 13.06.2025 | 1,45 | 1,53 | 1,43 | 1,53 | 4,79% | - |
| 12.06.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -3,95% | - |
| 11.06.2025 | 1,56 | 1,56 | 1,52 | 1,52 | 0,00% | - |
| 10.06.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 2,70% | - |
| 09.06.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 3,50% | - |
| 06.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 05.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 04.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 03.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 02.06.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 0,72% | - |
| 30.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 29.05.2025 | 1,48 | 1,48 | 1,37 | 1,37 | -4,86% | - |
| 28.05.2025 | 1,52 | 1,52 | 1,44 | 1,44 | 7,46% | - |
| 27.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 26.05.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 23.05.2025 | 1,44 | 1,44 | 1,34 | 1,34 | 4,69% | - |
| 22.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 21.05.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -2,33% | - |
| 20.05.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 19.05.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 2,38% | - |
| 16.05.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -3,82% | - |
| 15.05.2025 | 1,23 | 1,31 | 1,23 | 1,31 | 3,15% | - |
| 14.05.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 30,93% | - |
| 13.05.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 0,52% | - |
| 12.05.2025 | 1,03 | 1,03 | 0,96 | 0,97 | -7,21% | - |
| 09.05.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -0,95% | - |
| 08.05.2025 | 1,09 | 1,09 | 1,05 | 1,05 | -0,94% | - |
| 07.05.2025 | 0,93 | 1,06 | 0,93 | 1,06 | 14,59% | - |
| 06.05.2025 | 1,00 | 1,00 | 0,93 | 0,93 | -17,41% | - |
| 05.05.2025 | 1,08 | 1,12 | 1,08 | 1,12 | 4,67% | 4.842,00 |
| 02.05.2025 | 0,93 | 1,07 | 0,93 | 1,07 | 16,30% | - |
| 30.04.2025 | 0,81 | 0,92 | 0,80 | 0,92 | 17,95% | - |
| 29.04.2025 | 0,78 | 0,82 | 0,78 | 0,78 | 1,96% | - |
| 28.04.2025 | 0,77 | 0,77 | 0,77 | 0,77 | 0,99% | - |
| 25.04.2025 | 0,81 | 0,82 | 0,75 | 0,76 | -6,19% | - |
| 24.04.2025 | 0,80 | 0,99 | 0,79 | 0,81 | -5,00% | - |
| 23.04.2025 | 0,83 | 1,10 | 0,83 | 0,85 | 1,19% | - |
| 22.04.2025 | 0,86 | 1,04 | 0,83 | 0,84 | -2,89% | - |
| 17.04.2025 | 0,83 | 1,05 | 0,81 | 0,87 | -0,29% | - |
| 16.04.2025 | 0,90 | 1,04 | 0,72 | 0,87 | -11,03% | - |
| 15.04.2025 | 0,95 | 1,11 | 0,94 | 0,98 | 9,24% | - |
| 14.04.2025 | 0,85 | 1,10 | 0,71 | 0,89 | 7,53% | - |
| 11.04.2025 | 0,79 | 0,95 | 0,75 | 0,83 | 5,06% | - |
| 10.04.2025 | 0,82 | 1,06 | 0,78 | 0,79 | -7,60% | - |
| 09.04.2025 | 0,78 | 1,08 | 0,74 | 0,86 | -14,29% | - |