Deutsche Märkte schließen in 11 Stunden 11 Minuten

Apyx Medical Corporation (APYX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,3500-0,0600 (-4,26%)
Börsenschluss: 04:00PM EDT
1,3900 +0,04 (+2,96%)
Nachbörse: 07:25PM EDT
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 20241,50001,50001,30001,35001,350035.600
07. Mai 20241,38001,43001,37001,41001,410049.600
06. Mai 20241,41001,44001,40001,40001,400028.600
03. Mai 20241,48001,49001,41001,41001,410013.300
02. Mai 20241,38001,48001,38001,42001,420035.500
01. Mai 20241,40001,42001,35001,40001,400020.200
30. Apr. 20241,40001,45001,36001,43001,430072.200
29. Apr. 20241,50001,50001,35001,40001,400060.700
26. Apr. 20241,46701,53001,42001,45001,450058.400
25. Apr. 20241,48001,52001,43001,48001,480068.500
24. Apr. 20241,36001,59001,30001,50001,5000187.600
23. Apr. 20241,28001,48001,28001,32001,320054.700
22. Apr. 20241,32001,33001,21001,26001,260077.200
19. Apr. 20241,36301,39001,29001,32001,320056.900
18. Apr. 20241,31001,39001,26001,38001,380066.800
17. Apr. 20241,44001,44001,28001,32001,320089.900
16. Apr. 20241,32501,44001,32501,39001,390026.700
15. Apr. 20241,48001,48001,26001,38001,380082.800
12. Apr. 20241,54001,54001,40001,46001,460018.700
11. Apr. 20241,47001,55001,43001,55001,5500133.800
10. Apr. 20241,45001,49001,38001,42001,420012.800
09. Apr. 20241,48001,53001,43001,47001,470092.400
08. Apr. 20241,51001,51001,43001,46001,460039.800
05. Apr. 20241,55001,63001,48001,50001,500084.700
04. Apr. 20241,62001,64001,50001,53001,530052.800
03. Apr. 20241,46001,64001,42201,59001,5900204.200
02. Apr. 20241,38001,48001,32501,48001,4800144.500
01. Apr. 20241,35001,40001,31001,37001,3700211.000
28. März 20241,39001,39001,33001,36001,3600121.300
27. März 20241,30001,42001,28001,41001,4100303.400
26. März 20241,23001,33001,23001,28001,2800231.100
25. März 20241,25001,37001,23001,27001,2700999.200
22. März 20241,33001,36901,21001,25001,25001.696.800
21. März 20241,55001,55001,28001,32001,32001.266.100
20. März 20241,80001,90001,71001,85001,8500111.100
19. März 20241,79001,87001,68001,80001,800023.100
18. März 20241,84201,87001,75001,77001,770031.300
15. März 20241,69001,80001,69001,79001,790056.200
14. März 20241,83001,85001,67001,69001,690028.700
13. März 20241,76001,87601,74001,75001,750038.400
12. März 20241,79001,84001,64001,72001,720091.300
11. März 20241,80001,83001,62001,74001,7400220.400
08. März 20241,89001,97001,88001,92001,920058.100
07. März 20242,07002,10001,87001,88501,8850136.700
06. März 20242,10002,14502,06002,11002,110056.400
05. März 20242,13002,20001,91001,98001,980058.400
04. März 20242,12002,29001,96002,13002,1300132.900
01. März 20242,11002,13002,05002,08002,080055.200
29. Feb. 20242,17002,17002,00002,10002,100053.100
28. Feb. 20242,18002,27002,10002,10002,1000115.200
27. Feb. 20242,17002,30002,05002,24002,2400130.400
26. Feb. 20242,02002,23002,02002,13002,130067.600
23. Feb. 20242,14002,18001,93002,01002,0100133.500
22. Feb. 20242,17002,21002,05002,14002,1400105.500
21. Feb. 20242,18002,36102,02002,02002,0200151.300
20. Feb. 20242,34002,39002,15502,16002,1600145.300
16. Feb. 20242,17002,44002,15002,32002,3200160.400
15. Feb. 20242,50002,50002,05002,14002,1400221.800
14. Feb. 20242,61002,65202,40002,45002,450083.000
13. Feb. 20242,70002,70002,59002,63002,630063.700
12. Feb. 20242,54002,76002,53002,71002,710071.300
09. Feb. 20242,59002,63002,43002,52002,5200108.900
08. Feb. 20242,40002,65002,40002,58002,580035.700
07. Feb. 20242,68002,68002,40002,40002,400091.100
06. Feb. 20242,60002,80002,60002,68002,680034.600
05. Feb. 20242,61002,66002,57502,63002,630053.000
02. Feb. 20242,60002,80002,59002,68002,6800149.600
01. Feb. 20242,21002,64002,21002,61002,6100257.100
31. Jan. 20242,18002,39002,18002,24002,240019.300
30. Jan. 20242,47002,47002,15002,27002,270079.800
29. Jan. 20242,23002,54002,16002,47002,4700203.700
26. Jan. 20242,26002,39002,20002,27002,270037.400
25. Jan. 20242,16002,30002,16002,29002,290041.800
24. Jan. 20242,14002,27002,14002,17002,170026.100
23. Jan. 20242,17002,29002,05002,23002,230060.900
22. Jan. 20242,06002,18002,00002,11002,1100104.500
19. Jan. 20242,02002,05001,94001,99001,990039.800
18. Jan. 20242,00002,00001,90001,99001,990027.700
17. Jan. 20241,93002,01001,86001,93001,930061.800
16. Jan. 20242,26002,29001,96001,98001,9800218.500
12. Jan. 20242,28002,37002,20002,22002,220039.700
11. Jan. 20242,52002,52002,26002,31002,310034.400
10. Jan. 20242,40002,50002,33002,42002,4200163.800
09. Jan. 20242,49502,52002,38002,44002,4400128.100
08. Jan. 20242,40002,76702,30002,52002,5200207.300
05. Jan. 20242,60002,67002,51002,60002,6000143.400
04. Jan. 20242,67002,67002,58002,60002,600044.300
03. Jan. 20242,64002,71002,55002,67002,6700111.700
02. Jan. 20242,55002,72002,50002,67002,6700118.500
29. Dez. 20232,67002,79002,49402,62002,6200117.200
28. Dez. 20232,47002,72502,40802,67002,6700108.700
27. Dez. 20232,35002,53002,33002,43002,430055.200
26. Dez. 20232,48002,53502,36002,36002,360061.000
22. Dez. 20232,49002,57802,47002,53002,530071.900
21. Dez. 20232,53002,63002,36002,51002,5100202.500
20. Dez. 20232,22002,54002,19002,50002,5000131.800
19. Dez. 20232,32002,47002,19002,19002,1900122.800
18. Dez. 20232,38002,42102,26002,30002,300024.000
15. Dez. 20232,36002,55002,26002,35002,350070.300
14. Dez. 20232,39002,56202,31002,41002,410082.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...