2,600€
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,67 | 2,69 | 2,64 | 2,64 | 1,54% | - |
| 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% | - |
| 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% | - |