Apyx Medical Corporation APYX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,55+0,05 (+2,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,55 | +2,00 % | $2,51 | $2,60 | $2,50 | 51,70K |
| 2026-10-01 | $2,50 | +2,04 % | $2,46 | $2,62 | $2,42 | 294,90K |
| 2026-09-30 | $2,45 | -5,77 % | $2,58 | $2,83 | $2,45 | 639,60K |
| 2026-09-29 | $2,60 | +4,00 % | $2,63 | $2,65 | $2,46 | 338,50K |
| 2026-09-28 | $2,50 | -15,54 % | $2,90 | $2,95 | $2,32 | 362,30K |
| 2026-09-25 | $2,96 | +4,59 % | $2,85 | $2,97 | $2,85 | 131,40K |
| 2026-09-24 | $2,83 | -4,07 % | $2,96 | $2,96 | $2,83 | 73,80K |
| 2026-09-23 | $2,95 | 0,00 % | $2,92 | $2,96 | $2,89 | 86,10K |
| 2026-09-22 | $2,95 | +1,37 % | $2,93 | $2,98 | $2,91 | 73,90K |
| 2026-09-21 | $2,91 | -4,90 % | $3,06 | $3,08 | $2,86 | 169,10K |
| 2026-09-18 | $3,06 | +0,99 % | $3,03 | $3,06 | $3,00 | 152,70K |
| 2026-09-17 | $3,03 | +0,66 % | $3,04 | $3,11 | $3,00 | 34,20K |
| 2026-09-16 | $3,01 | +1,69 % | $2,97 | $3,08 | $2,90 | 81,00K |
| 2026-09-15 | $2,96 | -1,99 % | $3,03 | $3,03 | $2,90 | 44,10K |
| 2026-09-14 | $3,02 | +4,14 % | $2,88 | $3,03 | $2,88 | 89,10K |
| 2026-09-11 | $2,90 | +0,35 % | $2,90 | $3,07 | $2,79 | 161,30K |
| 2026-09-10 | $2,89 | -5,25 % | $3,05 | $3,07 | $2,87 | 90,90K |
| 2026-09-09 | $3,05 | 0,00 % | $3,05 | $3,06 | $3,00 | 70,40K |
| 2026-09-08 | $3,05 | 0,00 % | $2,97 | $3,07 | $2,97 | 128,50K |
| 2026-09-04 | $3,05 | -0,33 % | $3,06 | $3,08 | $3,02 | 62,10K |
| 2026-09-03 | $3,06 | -0,65 % | $3,08 | $3,08 | $2,96 | 144,00K |
| 2026-09-02 | $3,08 | +0,98 % | $3,07 | $3,11 | $3,05 | 26,00K |
| 2026-09-01 | $3,05 | 0,00 % | $3,07 | $3,11 | $3,01 | 100,40K |
| 2026-08-31 | $3,05 | -0,97 % | $3,05 | $3,19 | $3,02 | 46,70K |
| 2026-08-28 | $3,08 | +2,67 % | $3,01 | $3,22 | $3,00 | 115,30K |
| 2026-08-27 | $3,00 | -1,64 % | $3,05 | $3,05 | $2,83 | 815,90K |
| 2026-08-26 | $3,05 | -1,93 % | $3,12 | $3,12 | $2,99 | 116,70K |
| 2026-08-25 | $3,11 | +0,97 % | $3,12 | $3,24 | $3,09 | 48,40K |
| 2026-08-24 | $3,08 | -1,28 % | $3,13 | $3,19 | $2,98 | 119,60K |
| 2026-08-21 | $3,12 | +2,97 % | $3,05 | $3,17 | $3,04 | 52,90K |
| 2026-08-20 | $3,03 | -3,81 % | $3,15 | $3,29 | $3,03 | 88,80K |
| 2026-08-19 | $3,15 | +1,29 % | $3,17 | $3,26 | $3,09 | 149,70K |
| 2026-08-18 | $3,11 | +1,63 % | $3,05 | $3,17 | $3,00 | 78,40K |
| 2026-08-17 | $3,06 | +0,99 % | $3,04 | $3,27 | $3,02 | 170,70K |
| 2026-08-14 | $3,03 | -0,33 % | $3,05 | $3,12 | $2,91 | 112,30K |
| 2026-08-13 | $3,04 | +1,67 % | $2,98 | $3,12 | $2,92 | 176,00K |
| 2026-08-12 | $2,99 | -0,99 % | $3,00 | $3,11 | $2,89 | 216,00K |
| 2026-08-11 | $3,02 | -12,72 % | $3,48 | $3,49 | $3,00 | 202,40K |
| 2026-08-10 | $3,46 | -14,57 % | $3,91 | $3,91 | $3,40 | 195,40K |
| 2026-08-07 | $4,05 | -2,64 % | $4,16 | $4,25 | $3,40 | 299,20K |
| 2026-08-06 | $4,16 | +0,48 % | $4,14 | $4,32 | $3,99 | 114,10K |
| 2026-08-05 | $4,14 | -3,27 % | $4,30 | $4,30 | $4,09 | 18,70K |
| 2026-08-04 | $4,28 | +2,39 % | $4,21 | $4,41 | $4,07 | 73,10K |
| 2026-08-03 | $4,18 | +1,95 % | $4,11 | $4,32 | $4,10 | 151,70K |
| 2026-07-31 | $4,10 | -0,49 % | $4,10 | $4,14 | $3,97 | 83,00K |
| 2026-07-30 | $4,12 | +7,29 % | $3,84 | $4,32 | $3,78 | 76,40K |
| 2026-07-29 | $3,84 | -0,52 % | $3,85 | $3,89 | $3,70 | 44,60K |
| 2026-07-28 | $3,86 | -0,77 % | $3,90 | $3,91 | $3,78 | 62,20K |
| 2026-07-27 | $3,89 | -0,77 % | $3,97 | $3,97 | $3,84 | 71,40K |
| 2026-07-24 | $3,92 | +2,35 % | $3,90 | $4,05 | $3,84 | 51,80K |
| 2026-07-23 | $3,83 | -2,05 % | $3,87 | $3,97 | $3,83 | 19,50K |
| 2026-07-22 | $3,91 | -5,10 % | $4,13 | $4,32 | $3,85 | 114,60K |
| 2026-07-21 | $4,12 | +1,23 % | $4,10 | $4,35 | $4,10 | 55,50K |
| 2026-07-20 | $4,07 | -4,91 % | $4,23 | $4,26 | $4,03 | 44,90K |
| 2026-07-17 | $4,28 | -1,38 % | $4,27 | $4,41 | $4,25 | 39,50K |
| 2026-07-16 | $4,34 | -1,81 % | $4,43 | $4,49 | $4,32 | 25,40K |
| 2026-07-15 | $4,42 | +4,74 % | $4,20 | $4,48 | $4,18 | 95,40K |
| 2026-07-14 | $4,22 | -0,94 % | $4,27 | $4,32 | $3,99 | 61,80K |
| 2026-07-13 | $4,26 | -2,74 % | $4,48 | $4,48 | $4,20 | 52,40K |
| 2026-07-10 | $4,38 | -1,79 % | $4,47 | $4,50 | $4,34 | 43,90K |
| 2026-07-09 | $4,46 | +5,94 % | $4,21 | $4,49 | $4,21 | 40,30K |
| 2026-07-08 | $4,21 | +0,24 % | $4,13 | $4,24 | $4,13 | 40,60K |
| 2026-07-07 | $4,20 | -6,46 % | $4,50 | $4,50 | $4,11 | 85,00K |
| 2026-07-06 | $4,49 | +4,42 % | $4,32 | $4,54 | $4,25 | 88,20K |
| 2026-07-02 | $4,30 | -7,73 % | $4,70 | $4,85 | $4,27 | 69,00K |
| 2026-07-01 | $4,66 | +3,79 % | $4,45 | $4,77 | $4,45 | 78,30K |
| 2026-06-30 | $4,49 | -4,26 % | $4,69 | $4,80 | $4,45 | 195,90K |
| 2026-06-29 | $4,69 | +4,22 % | $4,50 | $4,87 | $4,46 | 271,50K |
| 2026-06-26 | $4,50 | +7,91 % | $4,21 | $4,52 | $4,13 | 161,20K |
| 2026-06-25 | $4,17 | +1,21 % | $4,15 | $4,24 | $4,02 | 110,10K |
| 2026-06-24 | $4,12 | +0,98 % | $4,08 | $4,33 | $4,05 | 78,40K |
| 2026-06-23 | $4,08 | +1,75 % | $3,95 | $4,08 | $3,95 | 85,30K |
| 2026-06-22 | $4,01 | -2,43 % | $4,07 | $4,11 | $3,93 | 160,40K |
| 2026-06-18 | $4,11 | -2,38 % | $4,17 | $4,24 | $4,01 | 194,80K |
| 2026-06-17 | $4,21 | +1,45 % | $4,15 | $4,30 | $4,15 | 86,80K |
| 2026-06-16 | $4,15 | -9,78 % | $4,60 | $4,68 | $4,15 | 154,00K |
| 2026-06-15 | $4,60 | -1,92 % | $4,77 | $4,89 | $4,55 | 134,70K |
| 2026-06-12 | $4,69 | +0,86 % | $4,66 | $4,99 | $4,63 | 160,90K |
| 2026-06-11 | $4,65 | +0,87 % | $4,61 | $4,70 | $4,30 | 165,10K |
| 2026-06-10 | $4,61 | -5,14 % | $4,88 | $4,98 | $4,61 | 166,30K |
| 2026-06-09 | $4,86 | +1,89 % | $4,77 | $5,08 | $4,65 | 246,10K |
| 2026-06-08 | $4,77 | +6,71 % | $4,65 | $4,99 | $4,63 | 207,60K |
| 2026-06-05 | $4,47 | +4,20 % | $4,29 | $4,68 | $4,24 | 319,00K |
| 2026-06-04 | $4,29 | +13,19 % | $3,79 | $4,35 | $3,79 | 535,10K |
| 2026-06-03 | $3,79 | -1,56 % | $3,83 | $3,91 | $3,75 | 79,00K |
| 2026-06-02 | $3,85 | -2,78 % | $3,93 | $4,15 | $3,83 | 112,80K |
| 2026-06-01 | $3,96 | -0,88 % | $4,00 | $4,15 | $3,87 | 91,50K |
| 2026-05-29 | $3,99 | -3,73 % | $4,13 | $4,28 | $3,98 | 110,60K |
| 2026-05-28 | $4,15 | +6,41 % | $3,87 | $4,22 | $3,87 | 98,60K |
| 2026-05-27 | $3,90 | -4,65 % | $4,09 | $4,09 | $3,86 | 75,50K |