1,470€
4,26%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,47 | 1,48 | 1,41 | 1,48 | 0,68% | - |
| 20.05.2024 | 1,47 | 1,54 | 1,41 | 1,47 | -0,68% | - |
| 17.05.2024 | 1,41 | 1,48 | 1,35 | 1,48 | 5,73% | - |
| 16.05.2024 | 1,30 | 1,48 | 1,24 | 1,40 | 6,90% | - |
| 15.05.2024 | 1,31 | 1,32 | 1,22 | 1,31 | -1,14% | - |
| 14.05.2024 | 1,41 | 1,41 | 1,32 | 1,32 | -5,38% | - |
| 13.05.2024 | 1,40 | 1,44 | 1,34 | 1,40 | -14,94% | - |
| 10.05.2024 | 1,55 | 1,86 | 1,49 | 1,64 | 13,89% | - |
| 09.05.2024 | 1,26 | 1,44 | 1,19 | 1,44 | 13,39% | - |
| 08.05.2024 | 1,32 | 1,37 | 1,26 | 1,27 | -3,42% | - |
| 07.05.2024 | 1,30 | 1,32 | 1,25 | 1,32 | -0,75% | - |
| 06.05.2024 | 1,32 | 1,33 | 1,26 | 1,33 | -1,12% | - |
| 03.05.2024 | 1,34 | 1,35 | 1,28 | 1,34 | -0,74% | - |
| 02.05.2024 | 1,31 | 1,37 | 1,25 | 1,35 | 1,50% | - |
| 30.04.2024 | 1,31 | 1,34 | 1,25 | 1,33 | 3,91% | - |
| 29.04.2024 | 1,36 | 1,42 | 1,28 | 1,28 | -8,57% | - |
| 26.04.2024 | 1,39 | 1,40 | 1,33 | 1,40 | 2,56% | - |
| 25.04.2024 | 1,40 | 1,40 | 1,33 | 1,37 | 9,64% | - |
| 24.04.2024 | 1,24 | 1,33 | 1,18 | 1,25 | -3,86% | - |
| 23.04.2024 | 1,18 | 1,36 | 1,12 | 1,30 | 4,86% | - |
| 22.04.2024 | 1,24 | 1,27 | 1,18 | 1,24 | -3,52% | - |
| 19.04.2024 | 1,29 | 1,30 | 1,19 | 1,28 | 0,79% | - |
| 18.04.2024 | 1,24 | 1,29 | 1,18 | 1,27 | 0,40% | - |
| 17.04.2024 | 1,31 | 1,33 | 1,24 | 1,27 | -5,24% | - |
| 16.04.2024 | 1,30 | 1,34 | 1,23 | 1,34 | 7,66% | - |
| 15.04.2024 | 1,38 | 1,42 | 1,24 | 1,24 | -6,42% | - |
| 12.04.2024 | 1,45 | 1,46 | 1,32 | 1,33 | -6,36% | - |
| 11.04.2024 | 1,33 | 1,42 | 1,27 | 1,42 | 5,99% | - |
| 10.04.2024 | 1,36 | 1,40 | 1,30 | 1,34 | -2,55% | - |
| 09.04.2024 | 1,35 | 1,40 | 1,29 | 1,37 | 1,48% | - |
| 08.04.2024 | 1,39 | 1,44 | 1,33 | 1,35 | 0,00% | - |
| 05.04.2024 | 1,42 | 1,50 | 1,35 | 1,35 | -6,90% | - |
| 04.04.2024 | 1,47 | 1,51 | 1,37 | 1,45 | -1,02% | - |
| 03.04.2024 | 1,37 | 1,49 | 1,28 | 1,47 | 9,74% | - |
| 02.04.2024 | 1,28 | 1,38 | 1,22 | 1,34 | 5,95% | - |
| 28.03.2024 | 1,28 | 1,29 | 1,21 | 1,26 | 1,61% | - |
| 27.03.2024 | 1,18 | 1,31 | 1,12 | 1,24 | 3,33% | - |
| 26.03.2024 | 1,18 | 1,21 | 1,11 | 1,20 | 3,00% | - |
| 25.03.2024 | 1,15 | 1,25 | 1,09 | 1,17 | 3,10% | - |
| 22.03.2024 | 1,41 | 1,41 | 1,13 | 1,13 | -8,50% | - |
| 21.03.2024 | 1,68 | 1,73 | 1,19 | 1,24 | -24,23% | 8.000,00 |
| 20.03.2024 | 1,67 | 1,73 | 1,59 | 1,63 | -4,40% | - |
| 19.03.2024 | 1,64 | 1,71 | 1,58 | 1,71 | 1,79% | - |
| 18.03.2024 | 1,60 | 1,71 | 1,54 | 1,68 | 4,69% | 6.000,00 |
| 15.03.2024 | 1,56 | 1,63 | 1,51 | 1,60 | 2,89% | - |
| 14.03.2024 | 1,63 | 1,66 | 1,54 | 1,56 | -5,76% | - |
| 13.03.2024 | 1,56 | 1,71 | 1,51 | 1,65 | 4,10% | - |
| 12.03.2024 | 1,61 | 1,70 | 1,51 | 1,59 | -1,86% | - |
| 11.03.2024 | 1,73 | 1,77 | 1,47 | 1,62 | -6,65% | - |
| 08.03.2024 | 1,73 | 1,80 | 1,67 | 1,73 | -2,54% | - |
| 07.03.2024 | 1,93 | 1,94 | 1,77 | 1,78 | -8,97% | - |
| 06.03.2024 | 1,83 | 1,95 | 1,77 | 1,95 | 4,84% | - |
| 05.03.2024 | 1,96 | 2,03 | 1,86 | 1,86 | -8,37% | - |
| 04.03.2024 | 1,96 | 2,05 | 1,85 | 2,03 | 4,10% | - |
| 01.03.2024 | 1,95 | 1,99 | 1,89 | 1,95 | 1,04% | - |
| 29.02.2024 | 1,94 | 2,00 | 1,88 | 1,93 | -2,28% | - |
| 28.02.2024 | 2,08 | 2,09 | 1,96 | 1,98 | -1,74% | - |
| 27.02.2024 | 1,96 | 2,05 | 1,90 | 2,01 | 3,08% | - |
| 26.02.2024 | 1,86 | 2,10 | 1,80 | 1,95 | 4,56% | - |
| 23.02.2024 | 1,98 | 2,02 | 1,87 | 1,87 | -5,57% | - |
| 22.02.2024 | 1,89 | 2,37 | 1,81 | 1,98 | -0,25% | 350,00 |
| 21.02.2024 | 2,00 | 2,13 | 1,94 | 1,98 | -8,76% | - |
| 20.02.2024 | 2,16 | 2,22 | 2,09 | 2,17 | 0,46% | - |
| 19.02.2024 | 2,16 | 2,16 | 2,10 | 2,16 | -1,82% | - |
| 16.02.2024 | 1,99 | 2,21 | 1,93 | 2,20 | 8,37% | - |
| 15.02.2024 | 2,28 | 2,36 | 1,96 | 2,03 | -12,12% | 6.000,00 |
| 14.02.2024 | 2,46 | 2,53 | 2,30 | 2,31 | -4,94% | - |
| 13.02.2024 | 2,52 | 2,56 | 2,43 | 2,43 | -2,41% | - |
| 12.02.2024 | 2,34 | 2,53 | 2,28 | 2,49 | 6,87% | - |
| 09.02.2024 | 2,40 | 2,47 | 2,26 | 2,33 | -1,27% | - |
| 08.02.2024 | 2,22 | 2,43 | 2,16 | 2,36 | 2,61% | - |
| 07.02.2024 | 2,50 | 2,56 | 2,30 | 2,30 | -9,09% | - |
| 06.02.2024 | 2,44 | 2,63 | 2,40 | 2,53 | 3,69% | - |
| 05.02.2024 | 2,48 | 2,52 | 2,38 | 2,44 | -2,79% | - |
| 02.02.2024 | 2,40 | 2,61 | 2,34 | 2,51 | 9,61% | - |
| 01.02.2024 | 2,08 | 2,41 | 2,02 | 2,29 | 9,05% | - |
| 31.01.2024 | 2,10 | 2,20 | 2,03 | 2,10 | -1,87% | - |
| 30.01.2024 | 2,28 | 2,28 | 2,08 | 2,14 | -5,31% | - |
| 29.01.2024 | 2,10 | 2,36 | 1,92 | 2,26 | 9,18% | 5.500,00 |
| 26.01.2024 | 2,10 | 2,18 | 2,00 | 2,07 | 3,24% | - |
| 25.01.2024 | 2,00 | 2,07 | 1,94 | 2,01 | -1,23% | - |
| 24.01.2024 | 2,06 | 2,06 | 1,98 | 2,03 | 2,53% | - |
| 23.01.2024 | 1,93 | 2,06 | 1,87 | 1,98 | 0,76% | - |
| 22.01.2024 | 1,83 | 2,01 | 1,77 | 1,97 | 6,50% | - |
| 19.01.2024 | 1,83 | 1,88 | 1,67 | 1,85 | 3,36% | - |
| 18.01.2024 | 1,77 | 1,91 | 1,71 | 1,79 | -0,56% | - |
| 17.01.2024 | 1,82 | 1,91 | 1,73 | 1,80 | -5,77% | 5.500,00 |
| 16.01.2024 | 2,03 | 2,15 | 1,85 | 1,91 | -5,69% | - |
| 15.01.2024 | 2,03 | 2,03 | 1,96 | 2,02 | -3,81% | - |
| 12.01.2024 | 2,10 | 2,14 | 2,04 | 2,10 | -1,41% | - |
| 11.01.2024 | 2,20 | 2,33 | 2,11 | 2,13 | 0,95% | - |
| 10.01.2024 | 2,24 | 2,26 | 2,10 | 2,11 | -6,64% | - |
| 09.01.2024 | 2,30 | 2,35 | 2,22 | 2,26 | -4,24% | - |
| 08.01.2024 | 2,36 | 2,38 | 2,06 | 2,36 | -0,42% | - |
| 05.01.2024 | 2,38 | 2,43 | 2,26 | 2,37 | -0,84% | - |
| 04.01.2024 | 2,46 | 2,46 | 2,37 | 2,39 | -0,42% | - |
| 03.01.2024 | 2,44 | 2,46 | 2,35 | 2,40 | 0,00% | - |
| 02.01.2024 | 2,38 | 2,52 | 2,31 | 2,40 | -7,69% | - |
| 29.12.2023 | 2,42 | 2,60 | 2,36 | 2,60 | 9,70% | - |
| 28.12.2023 | 2,18 | 2,39 | 2,12 | 2,37 | 9,72% | - |