3,055$
-13,21%
Echtzeit-Aktienkurs NewcelX Ltd.
Bid:
Ask:
Aktienkurse zur NewcelX Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,48 | 3,63 | 3,15 | 3,36 | -4,52% | 9.730,00 |
| 29.07.2026 | 3,54 | 3,75 | 3,50 | 3,52 | 1,15% | 9.562,00 |
| 28.07.2026 | 3,59 | 3,65 | 3,48 | 3,48 | -3,33% | 9.277,00 |
| 27.07.2026 | 3,77 | 3,77 | 3,41 | 3,60 | -4,13% | 7.285,00 |
| 24.07.2026 | 3,69 | 3,76 | 3,65 | 3,76 | -1,18% | 6.083,00 |
| 23.07.2026 | 3,70 | 3,80 | 3,66 | 3,80 | 4,11% | 13.054,00 |
| 22.07.2026 | 3,76 | 3,80 | 3,65 | 3,65 | -4,20% | 5.657,00 |
| 21.07.2026 | 3,84 | 3,95 | 3,75 | 3,81 | -4,03% | 12.350,00 |
| 20.07.2026 | 4,16 | 4,16 | 3,65 | 3,97 | -2,93% | 15.151,00 |
| 17.07.2026 | 3,84 | 4,16 | 3,70 | 4,09 | 4,60% | 14.223,00 |
| 16.07.2026 | 3,85 | 4,00 | 3,66 | 3,91 | -0,51% | 19.851,00 |
| 15.07.2026 | 4,07 | 4,07 | 3,77 | 3,93 | -1,26% | 27.447,00 |
| 14.07.2026 | 4,15 | 4,32 | 3,80 | 3,98 | -0,50% | 28.090,00 |
| 13.07.2026 | 4,29 | 4,32 | 3,92 | 4,00 | -4,53% | 20.683,00 |
| 10.07.2026 | 4,00 | 4,26 | 3,96 | 4,19 | 1,45% | 42.880,00 |
| 09.07.2026 | 4,31 | 4,64 | 3,86 | 4,13 | -2,36% | 131.411,00 |
| 08.07.2026 | 4,00 | 4,25 | 3,89 | 4,23 | 5,49% | 72.049,00 |
| 07.07.2026 | 4,00 | 4,02 | 3,81 | 4,01 | 2,69% | 27.862,00 |
| 06.07.2026 | 3,85 | 4,24 | 3,68 | 3,91 | 1,43% | 45.137,00 |
| 02.07.2026 | 4,10 | 4,10 | 3,68 | 3,85 | 0,00% | 37.451,00 |
| 01.07.2026 | 3,95 | 4,05 | 3,40 | 3,85 | 5,19% | 182.019,00 |
| 30.06.2026 | 3,72 | 3,72 | 3,65 | 3,66 | -0,81% | 11.681,00 |
| 29.06.2026 | 3,79 | 3,79 | 3,48 | 3,69 | 1,37% | 10.374,00 |
| 26.06.2026 | 3,46 | 3,80 | 3,46 | 3,64 | 2,54% | 11.814,00 |
| 25.06.2026 | 3,43 | 3,60 | 3,43 | 3,55 | -1,11% | 4.413,00 |
| 24.06.2026 | 3,50 | 3,61 | 3,37 | 3,59 | 1,41% | 4.663,00 |
| 23.06.2026 | 3,58 | 3,59 | 3,33 | 3,54 | 1,43% | 6.149,00 |
| 22.06.2026 | 3,31 | 3,59 | 3,15 | 3,49 | 5,44% | 34.042,00 |
| 18.06.2026 | 3,15 | 3,35 | 3,14 | 3,31 | 5,08% | 15.299,00 |
| 17.06.2026 | 3,25 | 3,25 | 3,08 | 3,15 | -1,87% | 16.339,00 |
| 16.06.2026 | 3,20 | 3,30 | 3,20 | 3,21 | 0,31% | 4.783,00 |
| 15.06.2026 | 3,30 | 3,31 | 3,20 | 3,20 | -0,93% | 7.728,00 |
| 12.06.2026 | 3,29 | 3,37 | 3,23 | 3,23 | -1,10% | 11.895,00 |
| 11.06.2026 | 3,11 | 3,39 | 3,11 | 3,27 | 3,03% | 17.892,00 |
| 10.06.2026 | 3,04 | 3,31 | 3,04 | 3,17 | 0,00% | 25.009,00 |
| 09.06.2026 | 3,15 | 3,25 | 2,96 | 3,17 | -2,16% | 10.395,00 |
| 08.06.2026 | 2,84 | 3,24 | 2,80 | 3,24 | 10,58% | 39.555,00 |
| 05.06.2026 | 3,07 | 3,20 | 2,84 | 2,93 | -6,98% | 17.192,00 |
| 04.06.2026 | 3,05 | 3,28 | 3,01 | 3,15 | -0,32% | 22.774,00 |
| 03.06.2026 | 3,30 | 3,30 | 3,00 | 3,16 | -4,82% | 9.824,00 |
| 02.06.2026 | 3,38 | 3,38 | 3,24 | 3,32 | -4,60% | 10.108,00 |
| 01.06.2026 | 3,46 | 3,48 | 3,31 | 3,48 | -1,14% | 18.932,00 |
| 29.05.2026 | 3,55 | 3,57 | 3,42 | 3,52 | -0,56% | 28.150,00 |
| 28.05.2026 | 3,34 | 3,57 | 3,20 | 3,54 | 2,61% | 81.327,00 |
| 27.05.2026 | 3,45 | 3,70 | 3,00 | 3,45 | 9,52% | 924.512,00 |
| 26.05.2026 | 3,30 | 3,37 | 3,15 | 3,15 | -0,32% | 13.688,00 |
| 22.05.2026 | 3,24 | 3,38 | 3,16 | 3,16 | -0,63% | 11.645,00 |
| 21.05.2026 | 3,21 | 3,25 | 3,04 | 3,18 | -2,15% | 2.588,00 |
| 20.05.2026 | 3,24 | 3,31 | 3,10 | 3,25 | 2,20% | 4.905,00 |
| 19.05.2026 | 3,03 | 3,18 | 3,00 | 3,18 | 2,25% | 3.944,00 |
| 18.05.2026 | 3,21 | 3,31 | 3,02 | 3,11 | -3,12% | 10.428,00 |
| 15.05.2026 | 3,37 | 3,54 | 3,21 | 3,21 | -6,41% | 13.286,00 |
| 14.05.2026 | 3,26 | 3,51 | 3,26 | 3,43 | 5,86% | 9.389,00 |
| 13.05.2026 | 3,20 | 3,32 | 3,16 | 3,24 | -2,70% | 8.681,00 |
| 12.05.2026 | 3,26 | 3,33 | 3,15 | 3,33 | -0,60% | 14.119,00 |
| 11.05.2026 | 3,46 | 3,47 | 3,25 | 3,35 | -0,30% | 30.950,00 |
| 08.05.2026 | 3,24 | 3,52 | 2,99 | 3,36 | 3,70% | 25.274,00 |
| 07.05.2026 | 3,28 | 3,38 | 3,21 | 3,24 | -2,41% | 7.256,00 |
| 06.05.2026 | 3,57 | 3,73 | 3,20 | 3,32 | -7,52% | 80.247,00 |
| 05.05.2026 | 3,83 | 3,89 | 3,50 | 3,59 | -5,03% | 40.563,00 |
| 04.05.2026 | 3,85 | 3,98 | 3,66 | 3,78 | -1,82% | 40.994,00 |
| 01.05.2026 | 4,42 | 4,50 | 3,65 | 3,85 | -12,70% | 35.456,00 |
| 30.04.2026 | 3,83 | 4,77 | 3,66 | 4,41 | 28,95% | 181.388,00 |
| 29.04.2026 | 3,36 | 3,60 | 3,36 | 3,42 | 2,09% | 21.007,00 |
| 28.04.2026 | 3,90 | 3,95 | 3,20 | 3,35 | -13,44% | 44.777,00 |
| 27.04.2026 | 4,71 | 4,71 | 3,84 | 3,87 | -16,95% | 114.048,00 |
| 24.04.2026 | 5,00 | 5,12 | 4,29 | 4,66 | -5,09% | 121.686,00 |
| 23.04.2026 | 3,71 | 4,99 | 3,69 | 4,91 | 34,15% | 352.304,00 |
| 22.04.2026 | 3,47 | 3,85 | 3,42 | 3,66 | 8,28% | 197.134,00 |
| 21.04.2026 | 2,97 | 3,40 | 2,88 | 3,38 | 19,43% | 204.861,00 |
| 20.04.2026 | 2,67 | 2,85 | 2,62 | 2,83 | 6,39% | 58.002,00 |
| 17.04.2026 | 2,58 | 2,69 | 2,49 | 2,66 | 6,83% | 26.369,00 |
| 16.04.2026 | 2,59 | 2,63 | 2,49 | 2,49 | -0,40% | 8.486,00 |
| 15.04.2026 | 2,52 | 2,60 | 2,50 | 2,50 | -0,79% | 10.792,00 |
| 14.04.2026 | 2,58 | 2,65 | 2,51 | 2,52 | 0,40% | 11.718,00 |
| 13.04.2026 | 2,50 | 2,60 | 2,49 | 2,51 | 0,80% | 41.196,00 |
| 10.04.2026 | 2,38 | 2,49 | 2,13 | 2,49 | 19,14% | 43.707,00 |
| 09.04.2026 | 2,12 | 2,12 | 2,06 | 2,09 | -1,88% | 9.133,00 |
| 08.04.2026 | 2,20 | 2,25 | 2,12 | 2,13 | 2,40% | 28.825,00 |
| 07.04.2026 | 2,18 | 2,18 | 2,07 | 2,08 | -2,80% | 8.533,00 |
| 06.04.2026 | 2,34 | 2,34 | 2,14 | 2,14 | -5,10% | 9.115,00 |
| 02.04.2026 | 2,30 | 2,35 | 2,18 | 2,26 | -4,04% | 23.378,00 |
| 01.04.2026 | 2,37 | 2,47 | 2,25 | 2,35 | 10,85% | 32.092,00 |
| 31.03.2026 | 2,06 | 2,42 | 2,06 | 2,12 | 12,77% | 40.784,00 |
| 30.03.2026 | 2,15 | 2,15 | 1,83 | 1,88 | -15,32% | 45.064,00 |
| 27.03.2026 | 2,31 | 2,46 | 2,19 | 2,22 | -10,12% | 17.069,00 |
| 26.03.2026 | 2,49 | 2,49 | 2,34 | 2,47 | 1,65% | 7.508,00 |
| 25.03.2026 | 2,43 | 2,46 | 2,40 | 2,43 | 0,41% | 6.775,00 |
| 24.03.2026 | 2,45 | 2,49 | 2,41 | 2,42 | -1,22% | 5.213,00 |
| 23.03.2026 | 2,34 | 2,45 | 2,34 | 2,45 | 3,38% | 8.694,00 |
| 20.03.2026 | 2,45 | 2,45 | 2,35 | 2,37 | -3,27% | 12.505,00 |
| 19.03.2026 | 2,51 | 2,54 | 2,45 | 2,45 | -6,49% | 8.281,00 |
| 18.03.2026 | 2,72 | 2,72 | 2,60 | 2,62 | -2,60% | 6.730,00 |
| 17.03.2026 | 2,70 | 2,70 | 2,61 | 2,69 | 0,75% | 12.931,00 |
| 16.03.2026 | 2,79 | 2,84 | 2,65 | 2,67 | -2,55% | 14.723,00 |
| 13.03.2026 | 2,85 | 2,85 | 2,65 | 2,74 | -1,79% | 11.354,00 |
| 12.03.2026 | 2,67 | 2,80 | 2,54 | 2,79 | 2,95% | 6.992,00 |
| 11.03.2026 | 2,71 | 2,74 | 2,60 | 2,71 | 3,44% | 32.718,00 |
| 10.03.2026 | 2,86 | 2,86 | 2,60 | 2,62 | -4,38% | 86.631,00 |
| 09.03.2026 | 2,97 | 3,08 | 2,66 | 2,74 | -1,08% | 125.938,00 |