1,601$
0,06%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,62 | 1,63 | 1,58 | 1,60 | 0,00% | 49.166,00 |
| 17.05.2024 | 1,53 | 1,65 | 1,53 | 1,60 | 4,58% | 76.809,00 |
| 16.05.2024 | 1,40 | 1,60 | 1,40 | 1,53 | 8,51% | 407.272,00 |
| 15.05.2024 | 1,40 | 1,43 | 1,40 | 1,41 | 0,00% | 25.979,00 |
| 14.05.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -1,40% | 22.150,00 |
| 13.05.2024 | 1,48 | 1,55 | 1,43 | 1,43 | -4,67% | 140.922,00 |
| 10.05.2024 | 1,61 | 1,99 | 1,50 | 1,50 | -9,64% | 262.894,00 |
| 09.05.2024 | 1,49 | 1,77 | 1,27 | 1,66 | 22,96% | 283.370,00 |
| 08.05.2024 | 1,50 | 1,50 | 1,30 | 1,35 | -4,26% | 35.769,00 |
| 07.05.2024 | 1,38 | 1,43 | 1,37 | 1,41 | -0,70% | 49.553,00 |
| 06.05.2024 | 1,41 | 1,44 | 1,40 | 1,42 | 0,71% | 28.646,00 |
| 03.05.2024 | 1,48 | 1,49 | 1,41 | 1,41 | -1,40% | 13.325,00 |
| 02.05.2024 | 1,38 | 1,48 | 1,38 | 1,43 | 2,14% | 35.543,00 |
| 01.05.2024 | 1,40 | 1,42 | 1,35 | 1,40 | -2,10% | 20.151,00 |
| 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% | 60.709,00 |
| 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% | 187.605,00 |
| 23.04.2024 | 1,28 | 1,48 | 1,28 | 1,36 | 6,67% | 54.670,00 |
| 22.04.2024 | 1,32 | 1,33 | 1,21 | 1,28 | -3,41% | 77.365,00 |
| 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% | 66.774,00 |
| 17.04.2024 | 1,44 | 1,44 | 1,28 | 1,32 | -5,04% | 89.880,00 |
| 16.04.2024 | 1,33 | 1,44 | 1,33 | 1,39 | 0,00% | 26.856,00 |
| 15.04.2024 | 1,48 | 1,48 | 1,26 | 1,39 | -4,79% | 82.830,00 |
| 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% | 133.755,00 |
| 10.04.2024 | 1,45 | 1,49 | 1,38 | 1,40 | -4,76% | 12.844,00 |
| 09.04.2024 | 1,48 | 1,53 | 1,43 | 1,47 | -2,00% | 92.423,00 |
| 08.04.2024 | 1,51 | 1,51 | 1,43 | 1,50 | 0,00% | 39.761,00 |
| 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% | 52.814,00 |
| 03.04.2024 | 1,46 | 1,64 | 1,42 | 1,60 | 7,77% | 204.204,00 |
| 02.04.2024 | 1,38 | 1,48 | 1,32 | 1,48 | 8,03% | 144.497,00 |
| 01.04.2024 | 1,35 | 1,40 | 1,31 | 1,37 | 0,74% | 210.993,00 |
| 28.03.2024 | 1,39 | 1,39 | 1,33 | 1,36 | -3,55% | 121.348,00 |
| 27.03.2024 | 1,30 | 1,42 | 1,28 | 1,41 | 10,16% | 303.647,00 |
| 26.03.2024 | 1,23 | 1,33 | 1,23 | 1,28 | 0,79% | 231.067,00 |
| 25.03.2024 | 1,25 | 1,37 | 1,23 | 1,27 | 1,60% | 999.164,00 |
| 22.03.2024 | 1,33 | 1,37 | 1,21 | 1,25 | -5,30% | 1.697.168,00 |
| 21.03.2024 | 1,55 | 1,55 | 1,28 | 1,32 | -28,65% | 1.266.062,00 |
| 20.03.2024 | 1,80 | 1,90 | 1,71 | 1,85 | 2,78% | 111.059,00 |
| 19.03.2024 | 1,79 | 1,87 | 1,68 | 1,80 | 1,69% | 23.091,00 |
| 18.03.2024 | 1,84 | 1,87 | 1,75 | 1,77 | -1,12% | 31.336,00 |
| 15.03.2024 | 1,69 | 1,80 | 1,69 | 1,79 | 5,92% | 56.150,00 |
| 14.03.2024 | 1,83 | 1,85 | 1,67 | 1,69 | -3,43% | 28.729,00 |
| 13.03.2024 | 1,76 | 1,88 | 1,74 | 1,75 | 1,74% | 38.427,00 |
| 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% | 136.658,00 |
| 06.03.2024 | 2,10 | 2,14 | 2,06 | 2,11 | 6,57% | 56.428,00 |
| 05.03.2024 | 2,13 | 2,20 | 1,91 | 1,98 | -8,76% | 58.413,00 |
| 04.03.2024 | 2,12 | 2,29 | 1,96 | 2,17 | 4,33% | 132.885,00 |
| 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% | 53.120,00 |
| 28.02.2024 | 2,18 | 2,27 | 2,10 | 2,10 | -6,25% | 115.233,00 |
| 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% | 67.572,00 |
| 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% | 105.548,00 |
| 21.02.2024 | 2,18 | 2,36 | 2,02 | 2,02 | -6,91% | 151.268,00 |
| 20.02.2024 | 2,34 | 2,39 | 2,16 | 2,17 | -6,47% | 145.318,00 |
| 16.02.2024 | 2,17 | 2,44 | 2,15 | 2,32 | 10,48% | 160.433,00 |
| 15.02.2024 | 2,50 | 2,50 | 2,05 | 2,10 | -14,29% | 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% | 63.694,00 |
| 12.02.2024 | 2,54 | 2,76 | 2,53 | 2,71 | 7,54% | 71.324,00 |
| 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% | 35.713,00 |
| 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% | 34.603,00 |
| 05.02.2024 | 2,61 | 2,66 | 2,58 | 2,63 | -1,87% | 53.027,00 |
| 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% | 257.138,00 |
| 31.01.2024 | 2,18 | 2,39 | 2,18 | 2,27 | 0,00% | 19.336,00 |
| 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% | 203.690,00 |
| 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% | 41.861,00 |
| 24.01.2024 | 2,14 | 2,27 | 2,14 | 2,17 | -2,69% | 26.128,00 |
| 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% | 104.512,00 |
| 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% | 61.846,00 |
| 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% | 34.433,00 |
| 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% | 128.136,00 |
| 08.01.2024 | 2,40 | 2,77 | 2,30 | 2,52 | -3,27% | 207.297,00 |
| 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% | 44.306,00 |
| 03.01.2024 | 2,64 | 2,71 | 2,55 | 2,67 | 0,00% | 111.686,00 |
| 02.01.2024 | 2,55 | 2,72 | 2,50 | 2,67 | 1,91% | 118.537,00 |
| 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% | 108.742,00 |
| 27.12.2023 | 2,35 | 2,53 | 2,33 | 2,43 | 2,97% | 55.200,00 |