1,475€
1,03%
Echtzeit-Aktienkurs Apyx Medical Corp.
Bid:
Ask:
Aktienkurse zur Apyx Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 1,03% | - |
| 20.05.2024 | 1,44 | 1,46 | 1,44 | 1,46 | -0,68% | - |
| 17.05.2024 | 1,38 | 1,47 | 1,38 | 1,47 | 15,75% | - |
| 16.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 15.05.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -1,54% | - |
| 14.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | - |
| 13.05.2024 | 1,37 | 1,37 | 1,34 | 1,36 | -10,53% | - |
| 10.05.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 23,58% | - |
| 09.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 08.05.2024 | 1,29 | 1,29 | 1,21 | 1,21 | -5,47% | - |
| 07.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 06.05.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -1,52% | - |
| 03.05.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 2,33% | - |
| 02.05.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -3,01% | - |
| 30.04.2024 | 1,28 | 1,33 | 1,26 | 1,33 | 5,56% | - |
| 29.04.2024 | 1,33 | 1,33 | 1,25 | 1,26 | -8,03% | - |
| 26.04.2024 | 1,36 | 1,37 | 1,32 | 1,37 | 3,01% | - |
| 25.04.2024 | 1,37 | 1,37 | 1,33 | 1,33 | 8,13% | - |
| 24.04.2024 | 1,21 | 1,25 | 1,21 | 1,23 | -2,38% | - |
| 23.04.2024 | 1,16 | 1,26 | 1,16 | 1,26 | 5,88% | - |
| 22.04.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -3,25% | - |
| 19.04.2024 | 1,27 | 1,27 | 1,19 | 1,23 | -0,81% | - |
| 18.04.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 17.04.2024 | 1,29 | 1,29 | 1,21 | 1,24 | -4,62% | - |
| 16.04.2024 | 1,27 | 1,31 | 1,21 | 1,30 | 5,69% | - |
| 15.04.2024 | 1,35 | 1,35 | 1,22 | 1,23 | -8,21% | - |
| 12.04.2024 | 1,42 | 1,42 | 1,34 | 1,34 | 0,75% | - |
| 11.04.2024 | 1,30 | 1,34 | 1,30 | 1,33 | 3,91% | - |
| 10.04.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -3,76% | - |
| 09.04.2024 | 1,32 | 1,35 | 1,32 | 1,33 | 0,00% | - |
| 08.04.2024 | 1,36 | 1,36 | 1,31 | 1,33 | -4,32% | - |
| 05.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 04.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 7,46% | - |
| 03.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 7,20% | - |
| 02.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 28.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 27.03.2024 | 1,16 | 1,25 | 1,16 | 1,23 | 4,24% | - |
| 26.03.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 0,85% | - |
| 25.03.2024 | 1,13 | 1,22 | 1,13 | 1,17 | 4,46% | - |
| 22.03.2024 | 1,26 | 1,26 | 1,12 | 1,12 | -33,33% | - |
| 21.03.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 5,00% | - |
| 20.03.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -3,03% | - |
| 19.03.2024 | 1,59 | 1,65 | 1,50 | 1,65 | 0,61% | - |
| 18.03.2024 | 1,58 | 1,67 | 1,58 | 1,64 | 8,61% | - |
| 15.03.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -4,43% | - |
| 14.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 13.03.2024 | 1,53 | 1,61 | 1,53 | 1,61 | 3,87% | - |
| 12.03.2024 | 1,57 | 1,57 | 1,50 | 1,55 | -9,36% | - |
| 11.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 08.03.2024 | 1,73 | 1,92 | 1,72 | 1,73 | -9,90% | - |
| 07.03.2024 | 1,93 | 1,96 | 1,91 | 1,92 | -1,03% | - |
| 06.03.2024 | 1,83 | 2,11 | 1,81 | 1,94 | 1,31% | - |
| 05.03.2024 | 1,96 | 2,16 | 1,91 | 1,92 | 0,52% | - |
| 04.03.2024 | 1,92 | 2,10 | 1,86 | 1,91 | -0,26% | - |
| 01.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 29.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -5,94% | - |
| 28.02.2024 | 2,04 | 2,04 | 2,02 | 2,02 | 4,66% | - |
| 27.02.2024 | 1,92 | 1,93 | 1,92 | 1,93 | 6,04% | - |
| 26.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -5,70% | - |
| 23.02.2024 | 1,94 | 1,94 | 1,93 | 1,93 | 5,46% | - |
| 22.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -6,63% | - |
| 21.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -7,55% | - |
| 20.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 19.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 16.02.2024 | 1,95 | 2,16 | 1,95 | 2,12 | 4,95% | - |
| 15.02.2024 | 2,24 | 2,24 | 2,02 | 2,02 | -16,53% | - |
| 14.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 13.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 12.02.2024 | 2,30 | 2,42 | 2,30 | 2,42 | 5,22% | - |
| 09.02.2024 | 2,34 | 2,34 | 2,30 | 2,30 | -2,54% | - |
| 08.02.2024 | 2,18 | 2,38 | 2,18 | 2,36 | 6,31% | - |
| 07.02.2024 | 2,44 | 2,44 | 2,22 | 2,22 | -11,20% | - |
| 06.02.2024 | 2,40 | 2,50 | 2,40 | 2,50 | 4,17% | - |
| 05.02.2024 | 2,46 | 2,46 | 2,40 | 2,40 | 1,69% | - |
| 02.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 15,69% | - |
| 01.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 31.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -8,04% | - |
| 30.01.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 8,74% | - |
| 29.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 26.01.2024 | 2,06 | 2,14 | 2,06 | 2,10 | 6,06% | - |
| 25.01.2024 | 1,96 | 1,98 | 1,96 | 1,98 | 0,00% | - |
| 24.01.2024 | 2,02 | 2,02 | 1,96 | 1,98 | -4,81% | - |
| 23.01.2024 | 1,89 | 2,08 | 1,85 | 2,08 | 13,04% | - |
| 22.01.2024 | 1,79 | 1,90 | 1,79 | 1,84 | 2,79% | - |
| 19.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 18.01.2024 | 1,74 | 1,76 | 1,74 | 1,76 | -0,56% | - |
| 17.01.2024 | 1,78 | 1,79 | 1,71 | 1,77 | -4,32% | - |
| 16.01.2024 | 1,99 | 1,99 | 1,85 | 1,85 | -7,04% | - |
| 15.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -3,40% | - |
| 12.01.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 11.01.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 10.01.2024 | 2,20 | 2,22 | 2,18 | 2,22 | -0,89% | - |
| 09.01.2024 | 2,26 | 2,26 | 2,24 | 2,24 | -3,45% | - |
| 08.01.2024 | 2,32 | 2,32 | 2,12 | 2,32 | -1,69% | - |
| 05.01.2024 | 2,34 | 2,36 | 2,34 | 2,36 | 0,00% | - |
| 04.01.2024 | 2,40 | 2,40 | 2,36 | 2,36 | 0,00% | - |
| 03.01.2024 | 2,38 | 2,38 | 2,36 | 2,36 | -0,84% | - |
| 02.01.2024 | 2,34 | 2,38 | 2,26 | 2,38 | 0,85% | - |
| 29.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 28.12.2023 | 2,14 | 2,30 | 2,14 | 2,30 | 8,49% | - |