1,290€
-3,01%
Echtzeit-Aktienkurs Apyx Medical Corp
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,28 | 1,51 | 1,28 | 1,34 | -1,11% | - |
| 30.04.2024 | 1,28 | 1,46 | 1,28 | 1,35 | 4,65% | - |
| 29.04.2024 | 1,33 | 1,56 | 1,27 | 1,29 | -5,15% | - |
| 26.04.2024 | 1,39 | 1,58 | 1,35 | 1,36 | -0,73% | - |
| 25.04.2024 | 1,40 | 1,54 | 1,32 | 1,37 | -1,44% | - |
| 24.04.2024 | 1,21 | 1,60 | 1,21 | 1,39 | 10,76% | - |
| 23.04.2024 | 1,18 | 1,53 | 1,18 | 1,26 | 4,58% | - |
| 22.04.2024 | 1,22 | 1,42 | 1,18 | 1,20 | -3,61% | - |
| 19.04.2024 | 1,29 | 1,43 | 1,21 | 1,25 | -2,35% | - |
| 18.04.2024 | 1,22 | 1,44 | 1,18 | 1,28 | 4,08% | - |
| 17.04.2024 | 1,31 | 1,49 | 1,21 | 1,23 | -7,20% | - |
| 16.04.2024 | 1,30 | 1,48 | 1,23 | 1,32 | 1,93% | - |
| 15.04.2024 | 1,38 | 1,56 | 1,19 | 1,30 | -4,78% | - |
| 12.04.2024 | 1,45 | 1,57 | 1,32 | 1,36 | 2,26% | - |
| 11.04.2024 | 1,33 | 1,58 | 1,32 | 1,33 | 1,14% | - |
| 10.04.2024 | 1,33 | 1,53 | 1,30 | 1,32 | -3,66% | - |
| 09.04.2024 | 1,35 | 1,53 | 1,32 | 1,37 | 0,00% | - |
| 08.04.2024 | 1,36 | 1,58 | 1,33 | 1,37 | -1,09% | - |
| 05.04.2024 | 1,39 | 1,66 | 1,38 | 1,38 | -1,43% | - |
| 04.04.2024 | 1,44 | 1,65 | 1,39 | 1,40 | -5,08% | - |
| 03.04.2024 | 1,37 | 1,63 | 1,32 | 1,48 | 7,66% | - |
| 02.04.2024 | 1,28 | 1,52 | 1,24 | 1,37 | -3,86% | - |
| 28.03.2024 | 1,24 | 1,43 | 1,24 | 1,43 | 14,00% | - |
| 27.03.2024 | 1,16 | 1,46 | 1,16 | 1,25 | -6,72% | - |
| 26.03.2024 | 1,18 | 1,37 | 1,02 | 1,34 | -1,47% | - |
| 25.03.2024 | 1,13 | 1,40 | 1,13 | 1,36 | 4,21% | - |
| 22.03.2024 | 1,36 | 1,40 | 1,12 | 1,31 | 2,35% | - |
| 21.03.2024 | 1,63 | 1,71 | 1,18 | 1,28 | -30,33% | - |
| 20.03.2024 | 1,67 | 1,88 | 1,59 | 1,83 | 3,68% | - |
| 19.03.2024 | 1,64 | 1,85 | 1,59 | 1,77 | -0,56% | - |
| 18.03.2024 | 1,61 | 1,85 | 1,60 | 1,78 | 0,85% | - |
| 15.03.2024 | 1,56 | 1,81 | 1,53 | 1,76 | -0,85% | - |
| 14.03.2024 | 1,63 | 1,82 | 1,53 | 1,78 | 12,34% | - |
| 13.03.2024 | 1,56 | 1,84 | 1,56 | 1,58 | -11,48% | - |
| 12.03.2024 | 1,61 | 1,81 | 1,51 | 1,79 | 0,56% | - |
| 11.03.2024 | 1,73 | 1,83 | 1,49 | 1,78 | 1,43% | - |
| 08.03.2024 | 1,73 | 1,93 | 1,72 | 1,75 | 1,45% | - |
| 07.03.2024 | 1,93 | 1,96 | 1,72 | 1,73 | -10,85% | - |
| 06.03.2024 | 1,83 | 2,11 | 1,81 | 1,94 | 6,61% | - |
| 05.03.2024 | 1,92 | 2,16 | 1,78 | 1,82 | -7,87% | - |
| 04.03.2024 | 1,92 | 2,24 | 1,86 | 1,97 | 2,34% | 4.000,00 |
| 01.03.2024 | 1,91 | 2,14 | 1,91 | 1,93 | -1,53% | - |
| 29.02.2024 | 1,90 | 2,21 | 1,90 | 1,96 | 0,00% | - |
| 28.02.2024 | 2,04 | 2,23 | 1,95 | 1,96 | -6,01% | - |
| 27.02.2024 | 1,96 | 2,26 | 1,93 | 2,08 | 5,05% | - |
| 26.02.2024 | 1,82 | 2,20 | 1,82 | 1,98 | 7,32% | - |
| 23.02.2024 | 1,94 | 2,16 | 1,79 | 1,85 | -6,82% | - |
| 22.02.2024 | 1,87 | 2,19 | 1,87 | 1,98 | 4,76% | - |
| 21.02.2024 | 1,96 | 2,26 | 1,89 | 1,89 | -12,90% | - |
| 20.02.2024 | 2,12 | 2,35 | 2,01 | 2,17 | 0,46% | - |
| 19.02.2024 | 2,16 | 2,16 | 2,15 | 2,16 | 1,41% | - |
| 16.02.2024 | 1,95 | 2,40 | 1,95 | 2,13 | 8,12% | - |
| 15.02.2024 | 2,28 | 2,50 | 1,92 | 1,97 | -12,83% | - |
| 14.02.2024 | 2,46 | 2,67 | 2,25 | 2,26 | -8,50% | - |
| 13.02.2024 | 2,46 | 2,66 | 2,41 | 2,47 | -2,76% | - |
| 12.02.2024 | 2,34 | 2,69 | 2,33 | 2,54 | 9,48% | - |
| 09.02.2024 | 2,34 | 2,61 | 2,27 | 2,32 | -3,33% | - |
| 08.02.2024 | 2,18 | 2,69 | 2,18 | 2,40 | 7,14% | - |
| 07.02.2024 | 2,44 | 2,70 | 2,24 | 2,24 | -10,76% | - |
| 06.02.2024 | 2,45 | 2,85 | 2,44 | 2,51 | 1,62% | - |
| 05.02.2024 | 2,46 | 2,67 | 2,38 | 2,47 | -1,20% | - |
| 02.02.2024 | 2,40 | 2,72 | 2,32 | 2,50 | 5,49% | - |
| 01.02.2024 | 2,04 | 2,54 | 2,04 | 2,37 | 12,86% | - |
| 31.01.2024 | 2,10 | 2,38 | 2,02 | 2,10 | 0,48% | - |
| 30.01.2024 | 2,28 | 2,39 | 2,00 | 2,09 | -7,93% | - |
| 29.01.2024 | 2,09 | 2,51 | 1,92 | 2,27 | 8,10% | - |
| 26.01.2024 | 2,06 | 2,32 | 2,01 | 2,10 | 0,00% | - |
| 25.01.2024 | 1,96 | 2,25 | 1,96 | 2,10 | 4,48% | - |
| 24.01.2024 | 2,06 | 2,20 | 1,98 | 2,01 | -2,90% | - |
| 23.01.2024 | 1,93 | 2,23 | 1,93 | 2,07 | 7,81% | - |
| 22.01.2024 | 1,79 | 2,16 | 1,79 | 1,92 | 4,07% | - |
| 19.01.2024 | 1,83 | 2,15 | 1,78 | 1,85 | 1,93% | - |
| 18.01.2024 | 1,74 | 2,06 | 1,74 | 1,81 | 1,40% | - |
| 17.01.2024 | 1,82 | 2,29 | 1,73 | 1,79 | -9,16% | - |
| 16.01.2024 | 2,03 | 2,28 | 1,81 | 1,97 | -2,96% | - |
| 15.01.2024 | 1,99 | 2,03 | 1,99 | 2,03 | -0,49% | - |
| 12.01.2024 | 2,06 | 2,33 | 2,02 | 2,04 | -4,46% | - |
| 11.01.2024 | 2,16 | 2,42 | 2,11 | 2,13 | -3,62% | - |
| 10.01.2024 | 2,24 | 2,43 | 2,10 | 2,21 | -0,45% | - |
| 09.01.2024 | 2,30 | 2,47 | 2,15 | 2,22 | -3,48% | - |
| 08.01.2024 | 2,36 | 2,62 | 2,06 | 2,30 | -2,95% | - |
| 05.01.2024 | 2,38 | 2,71 | 2,26 | 2,37 | -0,84% | - |
| 04.01.2024 | 2,40 | 2,85 | 2,36 | 2,39 | -1,24% | - |
| 03.01.2024 | 2,43 | 2,73 | 2,35 | 2,42 | -1,63% | - |
| 02.01.2024 | 2,34 | 2,56 | 2,31 | 2,46 | -4,28% | - |
| 29.12.2023 | 2,36 | 2,57 | 2,36 | 2,57 | 6,64% | - |
| 28.12.2023 | 2,14 | 2,58 | 2,14 | 2,41 | 9,05% | - |
| 27.12.2023 | 2,10 | 2,52 | 2,09 | 2,21 | -2,64% | - |
| 22.12.2023 | 2,24 | 2,48 | 2,23 | 2,27 | -0,44% | - |
| 21.12.2023 | 2,29 | 2,56 | 2,16 | 2,28 | 0,44% | - |
| 20.12.2023 | 2,00 | 2,44 | 1,99 | 2,27 | 12,94% | - |
| 19.12.2023 | 2,06 | 2,56 | 2,01 | 2,01 | -4,29% | - |
| 18.12.2023 | 2,16 | 2,61 | 2,08 | 2,10 | -3,67% | - |
| 15.12.2023 | 2,16 | 2,43 | 2,06 | 2,18 | -1,80% | - |
| 14.12.2023 | 2,08 | 2,50 | 2,08 | 2,22 | 4,72% | - |
| 13.12.2023 | 1,99 | 2,38 | 1,99 | 2,12 | -3,20% | - |
| 12.12.2023 | 1,98 | 2,25 | 1,96 | 2,19 | 9,77% | - |
| 11.12.2023 | 1,93 | 2,24 | 1,93 | 2,00 | 1,79% | - |
| 08.12.2023 | 1,90 | 2,17 | 1,90 | 1,96 | 0,51% | - |
| 07.12.2023 | 2,08 | 2,26 | 1,95 | 1,95 | -5,80% | - |