3,910€
7,71%
Echtzeit-Aktienkurs Apyx Medical Corp
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,69 | 3,70 | 3,67 | 3,67 | 1,10% | - |
| 08.07.2026 | 3,67 | 3,67 | 3,62 | 3,63 | -1,36% | - |
| 07.07.2026 | 3,93 | 3,95 | 3,65 | 3,68 | -5,88% | - |
| 06.07.2026 | 3,77 | 4,07 | 3,74 | 3,91 | 3,99% | - |
| 03.07.2026 | 3,76 | 3,76 | 3,74 | 3,76 | -4,33% | - |
| 02.07.2026 | 4,08 | 4,14 | 3,92 | 3,93 | -4,38% | - |
| 01.07.2026 | 3,92 | 4,14 | 3,87 | 4,11 | -0,48% | - |
| 30.06.2026 | 4,12 | 4,17 | 4,01 | 4,13 | 1,23% | - |
| 29.06.2026 | 3,96 | 4,10 | 3,86 | 4,08 | 9,38% | - |
| 26.06.2026 | 3,67 | 3,73 | 3,63 | 3,73 | 4,78% | - |
| 25.06.2026 | 3,63 | 3,76 | 3,54 | 3,56 | -3,78% | - |
| 24.06.2026 | 3,59 | 3,75 | 3,53 | 3,70 | 5,41% | - |
| 23.06.2026 | 3,49 | 3,61 | 3,48 | 3,51 | 0,29% | - |
| 22.06.2026 | 3,58 | 3,60 | 3,44 | 3,50 | -2,23% | - |
| 19.06.2026 | 3,59 | 3,59 | 3,57 | 3,58 | -1,92% | - |
| 18.06.2026 | 3,67 | 3,71 | 3,60 | 3,65 | -0,27% | - |
| 17.06.2026 | 3,57 | 3,70 | 3,56 | 3,66 | -4,44% | - |
| 16.06.2026 | 3,98 | 4,11 | 3,83 | 3,83 | -6,59% | - |
| 15.06.2026 | 4,08 | 4,22 | 3,97 | 4,10 | 1,74% | - |
| 12.06.2026 | 4,02 | 4,07 | 4,02 | 4,03 | 2,81% | - |
| 11.06.2026 | 4,00 | 4,08 | 3,81 | 3,92 | -7,76% | - |
| 10.06.2026 | 4,20 | 4,37 | 4,17 | 4,25 | -0,70% | - |
| 09.06.2026 | 4,13 | 4,38 | 4,03 | 4,28 | 4,90% | - |
| 08.06.2026 | 3,87 | 4,20 | 3,86 | 4,08 | 3,55% | - |
| 05.06.2026 | 3,69 | 3,99 | 3,62 | 3,94 | 15,88% | - |
| 04.06.2026 | 3,27 | 3,43 | 3,25 | 3,40 | 3,66% | - |
| 03.06.2026 | 3,31 | 3,38 | 3,28 | 3,28 | -4,93% | - |
| 02.06.2026 | 3,39 | 3,52 | 3,38 | 3,45 | 2,07% | - |
| 01.06.2026 | 3,43 | 3,53 | 3,34 | 3,38 | -3,70% | - |
| 29.05.2026 | 3,57 | 3,58 | 3,50 | 3,51 | 2,63% | - |
| 28.05.2026 | 3,36 | 3,50 | 3,34 | 3,42 | -1,44% | - |
| 27.05.2026 | 3,51 | 3,54 | 3,38 | 3,47 | -0,29% | - |
| 26.05.2026 | 3,58 | 3,66 | 3,42 | 3,48 | -2,52% | - |
| 25.05.2026 | 3,57 | 3,59 | 3,56 | 3,57 | -0,28% | - |
| 22.05.2026 | 3,60 | 3,66 | 3,48 | 3,58 | 0,00% | - |
| 21.05.2026 | 3,20 | 3,60 | 3,20 | 3,58 | 11,18% | - |
| 20.05.2026 | 3,34 | 3,34 | 3,22 | 3,22 | -4,73% | - |
| 19.05.2026 | 3,26 | 3,46 | 3,26 | 3,38 | 1,81% | - |
| 18.05.2026 | 3,38 | 3,46 | 3,26 | 3,32 | -4,05% | - |
| 15.05.2026 | 3,66 | 3,68 | 3,46 | 3,46 | 7,45% | - |
| 14.05.2026 | 3,22 | 3,24 | 3,22 | 3,22 | -0,62% | - |
| 13.05.2026 | 3,42 | 3,42 | 3,24 | 3,24 | -2,41% | - |
| 12.05.2026 | 3,26 | 3,32 | 3,14 | 3,32 | 1,22% | - |
| 11.05.2026 | 3,06 | 3,40 | 3,06 | 3,28 | 5,81% | - |
| 08.05.2026 | 3,06 | 3,16 | 2,92 | 3,10 | 21,09% | - |
| 07.05.2026 | 2,44 | 2,56 | 2,44 | 2,56 | 4,07% | - |
| 06.05.2026 | 2,34 | 2,56 | 2,34 | 2,46 | 3,36% | - |
| 05.05.2026 | 2,40 | 2,44 | 2,34 | 2,38 | -2,46% | - |
| 04.05.2026 | 2,58 | 2,64 | 2,44 | 2,44 | -13,48% | - |
| 30.04.2026 | 2,88 | 2,94 | 2,82 | 2,82 | -3,42% | - |
| 29.04.2026 | 3,08 | 3,12 | 2,90 | 2,92 | -5,81% | - |
| 28.04.2026 | 3,16 | 3,18 | 3,06 | 3,10 | -2,52% | - |
| 27.04.2026 | 3,10 | 3,20 | 3,10 | 3,18 | 0,63% | - |
| 24.04.2026 | 3,18 | 3,20 | 3,12 | 3,16 | -1,86% | - |
| 23.04.2026 | 3,18 | 3,28 | 3,18 | 3,22 | -0,62% | - |
| 22.04.2026 | 3,28 | 3,38 | 3,22 | 3,24 | -0,61% | - |
| 21.04.2026 | 3,28 | 3,32 | 3,20 | 3,26 | -0,61% | - |
| 20.04.2026 | 3,30 | 3,34 | 3,20 | 3,28 | -2,38% | - |
| 17.04.2026 | 3,28 | 3,46 | 3,28 | 3,36 | 1,82% | - |
| 16.04.2026 | 3,24 | 3,32 | 3,24 | 3,30 | 0,61% | - |
| 15.04.2026 | 3,20 | 3,28 | 3,18 | 3,28 | 1,23% | - |
| 14.04.2026 | 3,24 | 3,30 | 3,16 | 3,24 | -1,22% | - |
| 13.04.2026 | 3,30 | 3,38 | 3,24 | 3,28 | -1,80% | - |
| 10.04.2026 | 3,36 | 3,36 | 3,16 | 3,34 | -1,18% | - |
| 09.04.2026 | 3,20 | 3,38 | 3,16 | 3,38 | 4,32% | - |
| 08.04.2026 | 3,22 | 3,24 | 3,10 | 3,24 | 1,25% | - |
| 07.04.2026 | 3,20 | 3,28 | 3,14 | 3,20 | 2,56% | - |
| 02.04.2026 | 3,06 | 3,14 | 2,94 | 3,12 | 0,00% | - |
| 01.04.2026 | 3,14 | 3,18 | 3,04 | 3,12 | -0,64% | - |
| 31.03.2026 | 3,08 | 3,24 | 3,08 | 3,14 | 1,29% | - |
| 30.03.2026 | 3,10 | 3,16 | 3,06 | 3,10 | 1,31% | - |
| 27.03.2026 | 3,28 | 3,28 | 3,02 | 3,06 | -6,13% | - |
| 26.03.2026 | 3,28 | 3,32 | 3,22 | 3,26 | -0,61% | - |
| 25.03.2026 | 3,36 | 3,36 | 3,16 | 3,28 | -1,80% | - |
| 24.03.2026 | 3,34 | 3,50 | 3,34 | 3,34 | 12,08% | - |
| 23.03.2026 | 2,94 | 3,00 | 2,92 | 2,98 | 0,68% | - |
| 20.03.2026 | 2,98 | 3,02 | 2,88 | 2,96 | 0,00% | - |
| 19.03.2026 | 3,14 | 3,16 | 2,96 | 2,96 | -5,73% | - |
| 18.03.2026 | 3,20 | 3,30 | 3,14 | 3,14 | -1,26% | - |
| 17.03.2026 | 3,12 | 3,32 | 3,12 | 3,18 | 1,92% | - |
| 16.03.2026 | 2,92 | 3,32 | 2,90 | 3,12 | 0,65% | - |
| 13.03.2026 | 3,12 | 3,16 | 3,04 | 3,10 | 0,00% | - |
| 12.03.2026 | 3,36 | 3,38 | 3,10 | 3,10 | 5,44% | - |
| 11.03.2026 | 2,88 | 3,08 | 2,88 | 2,94 | 2,08% | - |
| 10.03.2026 | 2,90 | 3,12 | 2,88 | 2,88 | -1,37% | - |
| 09.03.2026 | 2,64 | 2,92 | 2,64 | 2,92 | 9,77% | - |
| 06.03.2026 | 2,76 | 2,76 | 2,66 | 2,66 | -5,00% | - |
| 05.03.2026 | 2,78 | 2,84 | 2,72 | 2,80 | 0,00% | - |
| 04.03.2026 | 2,66 | 2,84 | 2,64 | 2,80 | 2,94% | - |
| 03.03.2026 | 2,74 | 2,78 | 2,62 | 2,72 | -2,16% | - |
| 02.03.2026 | 2,70 | 2,82 | 2,70 | 2,78 | 1,46% | - |
| 27.02.2026 | 2,90 | 2,90 | 2,72 | 2,74 | -6,80% | - |
| 26.02.2026 | 2,84 | 2,94 | 2,82 | 2,94 | 2,08% | - |
| 25.02.2026 | 2,94 | 3,00 | 2,88 | 2,88 | -3,36% | - |
| 24.02.2026 | 2,98 | 3,04 | 2,96 | 2,98 | -0,67% | - |
| 23.02.2026 | 3,12 | 3,14 | 2,94 | 3,00 | -5,66% | - |
| 20.02.2026 | 3,20 | 3,21 | 3,18 | 3,18 | -2,15% | - |
| 19.02.2026 | 3,32 | 3,49 | 3,22 | 3,25 | -2,99% | - |
| 18.02.2026 | 3,25 | 3,45 | 3,24 | 3,35 | 5,02% | - |
| 17.02.2026 | 3,09 | 3,23 | 3,03 | 3,19 | 2,24% | - |