1,420$
1,43%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,40 | 1,45 | 1,36 | 1,43 | 2,14% | 72.168,00 |
| 29.04.2024 | 1,50 | 1,50 | 1,35 | 1,40 | -3,45% | 60.662,00 |
| 26.04.2024 | 1,47 | 1,53 | 1,42 | 1,45 | -2,03% | 58.368,00 |
| 25.04.2024 | 1,48 | 1,52 | 1,43 | 1,48 | -1,33% | 68.488,00 |
| 24.04.2024 | 1,36 | 1,59 | 1,30 | 1,50 | 10,29% | 187.561,00 |
| 23.04.2024 | 1,28 | 1,48 | 1,28 | 1,36 | 6,67% | 53.506,00 |
| 22.04.2024 | 1,32 | 1,33 | 1,21 | 1,28 | -3,41% | 76.528,00 |
| 19.04.2024 | 1,36 | 1,39 | 1,29 | 1,32 | -5,04% | 56.886,00 |
| 18.04.2024 | 1,31 | 1,39 | 1,26 | 1,39 | 5,30% | 55.078,00 |
| 17.04.2024 | 1,44 | 1,44 | 1,28 | 1,32 | -5,04% | 87.488,00 |
| 16.04.2024 | 1,33 | 1,44 | 1,33 | 1,39 | 0,00% | 26.696,00 |
| 15.04.2024 | 1,48 | 1,48 | 1,26 | 1,39 | -4,79% | 82.226,00 |
| 12.04.2024 | 1,54 | 1,54 | 1,40 | 1,46 | -5,81% | 18.746,00 |
| 11.04.2024 | 1,47 | 1,55 | 1,43 | 1,55 | 10,71% | 132.357,00 |
| 10.04.2024 | 1,45 | 1,49 | 1,38 | 1,40 | -4,76% | 11.933,00 |
| 09.04.2024 | 1,48 | 1,53 | 1,43 | 1,47 | -2,00% | 92.010,00 |
| 08.04.2024 | 1,51 | 1,51 | 1,43 | 1,50 | 0,00% | 38.866,00 |
| 05.04.2024 | 1,55 | 1,63 | 1,48 | 1,50 | -0,66% | 84.663,00 |
| 04.04.2024 | 1,62 | 1,64 | 1,50 | 1,51 | -5,33% | 50.725,00 |
| 03.04.2024 | 1,46 | 1,64 | 1,42 | 1,60 | 7,77% | 203.074,00 |
| 02.04.2024 | 1,38 | 1,48 | 1,32 | 1,48 | 8,03% | 144.371,00 |
| 01.04.2024 | 1,35 | 1,40 | 1,31 | 1,37 | 0,74% | 206.253,00 |
| 28.03.2024 | 1,39 | 1,39 | 1,33 | 1,36 | -2,86% | 121.348,00 |
| 27.03.2024 | 1,30 | 1,42 | 1,28 | 1,40 | 10,24% | 299.909,00 |
| 26.03.2024 | 1,23 | 1,33 | 1,23 | 1,27 | 0,00% | 229.357,00 |
| 25.03.2024 | 1,25 | 1,37 | 1,23 | 1,27 | 1,60% | 997.159,00 |
| 22.03.2024 | 1,33 | 1,37 | 1,21 | 1,25 | -6,02% | 1.697.168,00 |
| 21.03.2024 | 1,55 | 1,55 | 1,28 | 1,33 | -28,49% | 1.212.626,00 |
| 20.03.2024 | 1,80 | 1,90 | 1,71 | 1,86 | 3,33% | 109.282,00 |
| 19.03.2024 | 1,79 | 1,87 | 1,68 | 1,80 | 2,86% | 23.091,00 |
| 18.03.2024 | 1,84 | 1,87 | 1,75 | 1,75 | -2,23% | 30.902,00 |
| 15.03.2024 | 1,69 | 1,80 | 1,69 | 1,79 | 4,07% | 56.150,00 |
| 14.03.2024 | 1,83 | 1,85 | 1,67 | 1,72 | -1,71% | 27.840,00 |
| 13.03.2024 | 1,76 | 1,88 | 1,74 | 1,75 | 1,74% | 38.426,00 |
| 12.03.2024 | 1,79 | 1,84 | 1,64 | 1,72 | -1,15% | 91.286,00 |
| 11.03.2024 | 1,80 | 1,83 | 1,62 | 1,74 | -9,38% | 220.402,00 |
| 08.03.2024 | 1,89 | 1,97 | 1,88 | 1,92 | 1,86% | 58.051,00 |
| 07.03.2024 | 2,07 | 2,10 | 1,87 | 1,89 | -10,66% | 133.865,00 |
| 06.03.2024 | 2,10 | 2,14 | 2,06 | 2,11 | 6,57% | 56.071,00 |
| 05.03.2024 | 2,13 | 2,20 | 1,91 | 1,98 | -8,76% | 57.412,00 |
| 04.03.2024 | 2,12 | 2,29 | 1,96 | 2,17 | 4,33% | 131.806,00 |
| 01.03.2024 | 2,11 | 2,13 | 2,05 | 2,08 | -0,95% | 55.179,00 |
| 29.02.2024 | 2,17 | 2,17 | 2,00 | 2,10 | 0,00% | 53.092,00 |
| 28.02.2024 | 2,18 | 2,27 | 2,10 | 2,10 | -6,25% | 114.643,00 |
| 27.02.2024 | 2,17 | 2,30 | 2,05 | 2,24 | 5,16% | 130.373,00 |
| 26.02.2024 | 2,02 | 2,23 | 2,02 | 2,13 | 5,97% | 67.565,00 |
| 23.02.2024 | 2,14 | 2,18 | 1,93 | 2,01 | -6,07% | 133.539,00 |
| 22.02.2024 | 2,17 | 2,21 | 2,05 | 2,14 | 5,94% | 94.941,00 |
| 21.02.2024 | 2,18 | 2,36 | 2,02 | 2,02 | -6,91% | 150.386,00 |
| 20.02.2024 | 2,34 | 2,39 | 2,16 | 2,17 | -6,47% | 143.540,00 |
| 16.02.2024 | 2,17 | 2,44 | 2,15 | 2,32 | 8,41% | 160.433,00 |
| 15.02.2024 | 2,50 | 2,50 | 2,05 | 2,14 | -12,65% | 221.815,00 |
| 14.02.2024 | 2,61 | 2,65 | 2,40 | 2,45 | -6,84% | 83.030,00 |
| 13.02.2024 | 2,70 | 2,70 | 2,59 | 2,63 | -2,95% | 63.629,00 |
| 12.02.2024 | 2,54 | 2,76 | 2,53 | 2,71 | 7,54% | 71.237,00 |
| 09.02.2024 | 2,59 | 2,63 | 2,43 | 2,52 | -2,33% | 108.947,00 |
| 08.02.2024 | 2,40 | 2,65 | 2,40 | 2,58 | 7,50% | 33.506,00 |
| 07.02.2024 | 2,68 | 2,68 | 2,40 | 2,40 | -10,45% | 91.146,00 |
| 06.02.2024 | 2,60 | 2,80 | 2,60 | 2,68 | 1,90% | 31.669,00 |
| 05.02.2024 | 2,61 | 2,66 | 2,58 | 2,63 | -1,87% | 49.691,00 |
| 02.02.2024 | 2,60 | 2,80 | 2,59 | 2,68 | 2,68% | 149.840,00 |
| 01.02.2024 | 2,21 | 2,64 | 2,21 | 2,61 | 14,98% | 256.464,00 |
| 31.01.2024 | 2,18 | 2,39 | 2,18 | 2,27 | 0,00% | 16.606,00 |
| 30.01.2024 | 2,47 | 2,47 | 2,15 | 2,27 | -8,10% | 79.811,00 |
| 29.01.2024 | 2,23 | 2,54 | 2,16 | 2,47 | 8,81% | 203.209,00 |
| 26.01.2024 | 2,26 | 2,39 | 2,20 | 2,27 | -1,30% | 37.436,00 |
| 25.01.2024 | 2,16 | 2,30 | 2,16 | 2,30 | 5,99% | 40.707,00 |
| 24.01.2024 | 2,14 | 2,27 | 2,14 | 2,17 | -2,69% | 25.550,00 |
| 23.01.2024 | 2,17 | 2,29 | 2,05 | 2,23 | 5,69% | 60.906,00 |
| 22.01.2024 | 2,06 | 2,18 | 2,00 | 2,11 | 6,03% | 104.493,00 |
| 19.01.2024 | 2,02 | 2,05 | 1,94 | 1,99 | 0,00% | 39.789,00 |
| 18.01.2024 | 2,00 | 2,00 | 1,90 | 1,99 | 2,05% | 27.676,00 |
| 17.01.2024 | 1,93 | 2,01 | 1,86 | 1,95 | -1,52% | 61.685,00 |
| 16.01.2024 | 2,26 | 2,29 | 1,96 | 1,98 | -10,81% | 218.462,00 |
| 12.01.2024 | 2,28 | 2,37 | 2,20 | 2,22 | -3,90% | 39.679,00 |
| 11.01.2024 | 2,52 | 2,52 | 2,26 | 2,31 | -4,55% | 31.450,00 |
| 10.01.2024 | 2,40 | 2,50 | 2,33 | 2,42 | 0,41% | 163.802,00 |
| 09.01.2024 | 2,50 | 2,52 | 2,38 | 2,41 | -4,17% | 127.517,00 |
| 08.01.2024 | 2,40 | 2,77 | 2,30 | 2,52 | -3,27% | 206.445,00 |
| 05.01.2024 | 2,60 | 2,67 | 2,51 | 2,60 | -0,38% | 143.437,00 |
| 04.01.2024 | 2,67 | 2,67 | 2,58 | 2,61 | -2,25% | 42.532,00 |
| 03.01.2024 | 2,64 | 2,71 | 2,55 | 2,67 | 0,00% | 111.684,00 |
| 02.01.2024 | 2,55 | 2,72 | 2,50 | 2,67 | 1,91% | 118.530,00 |
| 29.12.2023 | 2,67 | 2,79 | 2,49 | 2,62 | -1,87% | 117.177,00 |
| 28.12.2023 | 2,47 | 2,73 | 2,41 | 2,67 | 9,88% | 108.736,00 |
| 27.12.2023 | 2,35 | 2,53 | 2,33 | 2,43 | 2,97% | 54.177,00 |
| 26.12.2023 | 2,48 | 2,54 | 2,36 | 2,36 | -6,72% | 60.976,00 |
| 22.12.2023 | 2,49 | 2,58 | 2,47 | 2,53 | 0,80% | 71.880,00 |
| 21.12.2023 | 2,53 | 2,63 | 2,36 | 2,51 | 0,80% | 202.542,00 |
| 20.12.2023 | 2,22 | 2,54 | 2,19 | 2,49 | 13,70% | 129.190,00 |
| 19.12.2023 | 2,32 | 2,47 | 2,19 | 2,19 | -4,78% | 122.816,00 |
| 18.12.2023 | 2,38 | 2,42 | 2,26 | 2,30 | -2,13% | 23.966,00 |
| 15.12.2023 | 2,36 | 2,55 | 2,26 | 2,35 | -2,49% | 70.291,00 |
| 14.12.2023 | 2,39 | 2,56 | 2,31 | 2,41 | 5,70% | 81.245,00 |
| 13.12.2023 | 2,20 | 2,43 | 2,15 | 2,28 | 4,59% | 98.842,00 |
| 12.12.2023 | 2,20 | 2,25 | 2,10 | 2,18 | 2,35% | 64.370,00 |
| 11.12.2023 | 2,18 | 2,25 | 2,07 | 2,13 | 0,47% | 109.731,00 |
| 08.12.2023 | 2,11 | 2,19 | 2,05 | 2,12 | 1,92% | 150.801,00 |
| 07.12.2023 | 2,25 | 2,29 | 2,08 | 2,08 | -7,14% | 66.098,00 |
| 06.12.2023 | 2,22 | 2,41 | 2,19 | 2,24 | 3,23% | 133.583,00 |