1,070€
1,90%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,05 | 1,34 | 1,05 | 1,08 | 2,86% | - |
| 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% | - |
| 08.04.2025 | 0,93 | 1,17 | 0,93 | 1,00 | 17,70% | - |
| 07.04.2025 | 0,86 | 1,07 | 0,82 | 0,85 | -7,12% | - |
| 04.04.2025 | 1,05 | 1,06 | 0,83 | 0,91 | -16,28% | - |
| 03.04.2025 | 1,10 | 1,26 | 1,06 | 1,09 | -4,80% | - |
| 02.04.2025 | 1,16 | 1,30 | 1,11 | 1,15 | -6,15% | - |
| 01.04.2025 | 1,27 | 1,38 | 1,19 | 1,22 | 7,02% | - |
| 31.03.2025 | 1,20 | 1,40 | 1,14 | 1,14 | -6,56% | - |
| 28.03.2025 | 1,21 | 1,40 | 1,14 | 1,22 | 5,17% | - |
| 27.03.2025 | 1,17 | 1,36 | 1,07 | 1,16 | -6,07% | - |
| 26.03.2025 | 1,25 | 1,41 | 1,23 | 1,24 | -1,20% | - |
| 25.03.2025 | 1,29 | 1,40 | 1,22 | 1,25 | 2,04% | - |
| 24.03.2025 | 1,16 | 1,42 | 1,05 | 1,23 | 16,67% | - |
| 21.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 7,14% | - |
| 20.03.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 1,55% | - |
| 19.03.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -5,39% | - |
| 18.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 17,24% | - |
| 17.03.2025 | 0,87 | 0,87 | 0,87 | 0,87 | 1,16% | - |
| 14.03.2025 | 0,93 | 0,95 | 0,86 | 0,86 | -2,82% | - |
| 13.03.2025 | 0,98 | 0,98 | 0,89 | 0,89 | -8,29% | - |
| 12.03.2025 | 0,95 | 0,97 | 0,95 | 0,97 | 1,58% | - |
| 11.03.2025 | 1,02 | 1,02 | 0,95 | 0,95 | -7,77% | - |
| 10.03.2025 | 1,05 | 1,05 | 1,02 | 1,03 | -3,74% | - |
| 07.03.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 06.03.2025 | 1,13 | 1,13 | 1,03 | 1,07 | -1,83% | - |
| 05.03.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -3,54% | - |
| 04.03.2025 | 1,24 | 1,24 | 1,13 | 1,13 | -10,32% | - |
| 03.03.2025 | 1,37 | 1,37 | 1,24 | 1,26 | -3,08% | - |
| 28.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 27.02.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -2,26% | - |
| 26.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | - |
| 25.02.2025 | 1,34 | 1,34 | 1,28 | 1,28 | -2,29% | - |
| 24.02.2025 | 1,42 | 1,42 | 1,31 | 1,31 | -5,76% | - |
| 21.02.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 3,73% | - |
| 20.02.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -6,29% | - |
| 19.02.2025 | 1,41 | 1,43 | 1,38 | 1,43 | 0,00% | - |
| 18.02.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -0,69% | - |
| 17.02.2025 | 1,40 | 1,46 | 1,40 | 1,44 | 9,92% | - |
| 14.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 13.02.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 4,76% | - |
| 12.02.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -2,33% | - |
| 11.02.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -2,27% | - |
| 10.02.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | - |
| 07.02.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 3,08% | - |
| 06.02.2025 | 1,40 | 1,40 | 1,30 | 1,30 | -6,47% | - |
| 05.02.2025 | 1,35 | 1,39 | 1,34 | 1,39 | 1,46% | - |
| 04.02.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 4,58% | - |
| 03.02.2025 | 1,37 | 1,37 | 1,30 | 1,31 | -5,07% | - |
| 31.01.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -3,50% | - |
| 30.01.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 5,15% | - |
| 29.01.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 1,49% | - |
| 28.01.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 1,52% | - |
| 27.01.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -7,69% | - |
| 24.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 23.01.2025 | 1,43 | 1,43 | 1,33 | 1,40 | -1,41% | - |
| 22.01.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -2,74% | - |
| 21.01.2025 | 1,35 | 1,46 | 1,35 | 1,46 | 8,96% | - |
| 20.01.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 3,88% | - |
| 17.01.2025 | 1,36 | 1,36 | 1,29 | 1,29 | -3,73% | - |
| 16.01.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -2,90% | - |
| 15.01.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | - |
| 14.01.2025 | 1,43 | 1,46 | 1,37 | 1,37 | -6,80% | - |
| 13.01.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -2,00% | - |
| 10.01.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 1,35% | - |
| 09.01.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -8,64% | - |
| 08.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 07.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 06.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 03.01.2025 | 1,51 | 1,59 | 1,51 | 1,59 | 7,43% | - |
| 02.01.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -3,90% | - |
| 30.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 27.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 23.12.2024 | 1,48 | 1,53 | 1,48 | 1,53 | -2,55% | - |
| 20.12.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 5,37% | 2.000,00 |
| 19.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 18.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 17.12.2024 | 1,57 | 1,57 | 1,51 | 1,51 | -1,95% | - |
| 16.12.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -2,53% | - |
| 13.12.2024 | 1,58 | 1,58 | 1,44 | 1,58 | -3,07% | - |
| 12.12.2024 | 1,72 | 1,72 | 1,61 | 1,63 | -4,68% | - |
| 11.12.2024 | 1,71 | 1,82 | 1,71 | 1,71 | 6,21% | - |