14,910€
3,72%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,38 | 15,19 | 14,38 | 15,00 | 4,37% | 150,00 |
| 05.06.2025 | 14,77 | 14,87 | 14,14 | 14,38 | -2,04% | - |
| 04.06.2025 | 14,97 | 15,28 | 14,54 | 14,68 | -2,94% | - |
| 03.06.2025 | 14,89 | 15,44 | 14,55 | 15,12 | 1,32% | - |
| 02.06.2025 | 16,87 | 17,33 | 14,59 | 14,92 | -11,60% | - |
| 30.05.2025 | 17,06 | 17,34 | 16,28 | 16,88 | -0,91% | - |
| 29.05.2025 | 17,47 | 17,68 | 16,71 | 17,04 | -0,69% | - |
| 28.05.2025 | 16,95 | 17,20 | 16,54 | 17,15 | 1,33% | - |
| 27.05.2025 | 16,43 | 17,27 | 16,22 | 16,93 | 2,78% | - |
| 26.05.2025 | 16,24 | 16,60 | 16,18 | 16,47 | 0,86% | - |
| 23.05.2025 | 15,73 | 16,55 | 15,59 | 16,33 | 1,95% | - |
| 22.05.2025 | 15,67 | 16,22 | 15,56 | 16,02 | 2,17% | - |
| 21.05.2025 | 16,06 | 16,32 | 15,35 | 15,68 | -2,56% | - |
| 20.05.2025 | 15,98 | 16,25 | 15,71 | 16,09 | 0,80% | - |
| 19.05.2025 | 16,03 | 16,07 | 15,45 | 15,96 | -0,48% | 16,00 |
| 16.05.2025 | 15,72 | 16,09 | 15,59 | 16,04 | 2,02% | - |
| 15.05.2025 | 15,32 | 15,74 | 14,90 | 15,72 | 2,64% | - |
| 14.05.2025 | 16,22 | 16,44 | 15,14 | 15,32 | -5,48% | - |
| 13.05.2025 | 16,75 | 16,91 | 15,99 | 16,21 | -3,34% | - |
| 12.05.2025 | 15,53 | 16,92 | 15,17 | 16,77 | 8,67% | - |
| 09.05.2025 | 15,53 | 16,05 | 15,30 | 15,43 | -0,77% | 600,00 |
| 08.05.2025 | 14,73 | 15,78 | 14,56 | 15,55 | 5,53% | - |
| 07.05.2025 | 14,36 | 14,77 | 14,25 | 14,73 | 2,31% | 5,00 |
| 06.05.2025 | 15,66 | 15,94 | 14,34 | 14,40 | -8,32% | - |
| 05.05.2025 | 15,91 | 16,22 | 15,55 | 15,71 | -2,32% | - |
| 02.05.2025 | 16,01 | 16,38 | 15,74 | 16,08 | 0,22% | - |
| 30.04.2025 | 16,06 | 16,17 | 15,38 | 16,05 | -0,02% | - |
| 29.04.2025 | 16,09 | 16,28 | 15,50 | 16,05 | -0,08% | - |
| 28.04.2025 | 16,32 | 16,71 | 15,76 | 16,06 | -1,47% | - |
| 25.04.2025 | 16,27 | 16,67 | 15,81 | 16,30 | -0,03% | - |
| 24.04.2025 | 15,71 | 17,12 | 15,33 | 16,31 | 4,35% | - |
| 23.04.2025 | 14,46 | 15,66 | 14,46 | 15,63 | 7,93% | 200,00 |
| 22.04.2025 | 13,71 | 14,53 | 13,48 | 14,48 | 5,71% | - |
| 17.04.2025 | 13,93 | 14,08 | 13,64 | 13,70 | -1,30% | - |
| 16.04.2025 | 14,45 | 14,77 | 13,64 | 13,88 | -4,93% | - |
| 15.04.2025 | 14,58 | 14,92 | 14,29 | 14,60 | -0,07% | - |
| 14.04.2025 | 14,67 | 15,08 | 14,19 | 14,61 | 0,64% | - |
| 11.04.2025 | 14,36 | 14,55 | 13,88 | 14,51 | 0,96% | 7,00 |
| 10.04.2025 | 15,51 | 15,51 | 14,14 | 14,38 | -7,30% | - |
| 09.04.2025 | 13,91 | 15,64 | 13,53 | 15,51 | 11,13% | 2,00 |
| 08.04.2025 | 15,13 | 15,76 | 13,74 | 13,96 | -8,55% | - |
| 07.04.2025 | 15,05 | 15,84 | 14,16 | 15,26 | 1,41% | - |
| 04.04.2025 | 15,36 | 15,36 | 14,52 | 15,05 | -2,34% | - |
| 03.04.2025 | 16,52 | 16,52 | 15,22 | 15,41 | -6,73% | - |
| 02.04.2025 | 16,21 | 16,52 | 15,92 | 16,52 | 1,63% | - |
| 01.04.2025 | 16,48 | 16,85 | 16,03 | 16,26 | -1,48% | - |
| 31.03.2025 | 17,41 | 17,63 | 16,31 | 16,50 | -5,27% | - |
| 28.03.2025 | 17,57 | 17,60 | 17,02 | 17,42 | -0,85% | - |
| 27.03.2025 | 17,12 | 17,66 | 16,96 | 17,57 | 2,46% | - |
| 26.03.2025 | 17,40 | 17,63 | 16,90 | 17,15 | -2,36% | - |
| 25.03.2025 | 18,20 | 18,33 | 17,20 | 17,56 | -4,10% | - |
| 24.03.2025 | 17,88 | 18,49 | 17,85 | 18,31 | 2,33% | - |
| 21.03.2025 | 17,69 | 17,89 | 17,27 | 17,89 | 1,20% | - |
| 20.03.2025 | 17,72 | 18,08 | 17,39 | 17,68 | -0,24% | - |
| 19.03.2025 | 17,69 | 17,94 | 17,53 | 17,72 | 2,12% | 1.100,00 |
| 18.03.2025 | 17,94 | 17,94 | 17,27 | 17,36 | -3,21% | 1.200,00 |
| 17.03.2025 | 17,82 | 18,16 | 17,52 | 17,93 | 0,06% | - |
| 14.03.2025 | 18,48 | 18,77 | 17,86 | 17,92 | -3,24% | - |
| 13.03.2025 | 18,94 | 19,48 | 18,44 | 18,52 | -5,55% | - |
| 12.03.2025 | 19,60 | 19,62 | 19,60 | 19,61 | 0,40% | - |
| 11.03.2025 | 18,73 | 19,63 | 18,38 | 19,53 | 4,27% | - |
| 10.03.2025 | 18,68 | 19,14 | 18,21 | 18,73 | 0,62% | - |
| 07.03.2025 | 17,81 | 18,91 | 17,55 | 18,62 | 4,43% | - |
| 06.03.2025 | 17,74 | 18,00 | 16,89 | 17,83 | 0,14% | - |
| 05.03.2025 | 17,12 | 17,95 | 16,51 | 17,80 | 3,84% | - |
| 04.03.2025 | 17,55 | 17,66 | 16,28 | 17,14 | -2,17% | - |
| 03.03.2025 | 18,38 | 18,43 | 17,19 | 17,52 | -4,44% | - |
| 28.02.2025 | 18,49 | 18,82 | 17,14 | 18,34 | -0,85% | - |
| 27.02.2025 | 18,55 | 18,55 | 18,49 | 18,50 | -11,44% | - |
| 26.02.2025 | 19,97 | 21,24 | 19,97 | 20,89 | 4,37% | - |
| 25.02.2025 | 20,30 | 20,38 | 19,58 | 20,01 | -1,55% | 200,00 |
| 24.02.2025 | 21,17 | 21,35 | 19,99 | 20,33 | -3,74% | - |
| 21.02.2025 | 20,62 | 21,17 | 20,45 | 21,12 | 2,50% | - |
| 20.02.2025 | 20,93 | 21,15 | 20,37 | 20,60 | -1,67% | - |
| 19.02.2025 | 21,09 | 21,31 | 20,78 | 20,95 | -1,09% | 7,00 |
| 18.02.2025 | 21,45 | 21,81 | 20,71 | 21,18 | -1,28% | - |
| 17.02.2025 | 21,23 | 21,54 | 21,23 | 21,46 | 0,12% | - |
| 14.02.2025 | 20,76 | 21,81 | 20,30 | 21,43 | 3,20% | - |
| 13.02.2025 | 20,58 | 20,92 | 20,27 | 20,77 | 0,90% | - |
| 12.02.2025 | 20,47 | 20,75 | 20,03 | 20,58 | 0,59% | - |
| 11.02.2025 | 20,81 | 20,98 | 20,35 | 20,46 | -2,39% | - |
| 10.02.2025 | 21,58 | 22,00 | 20,89 | 20,96 | -2,85% | - |
| 07.02.2025 | 22,03 | 22,38 | 21,34 | 21,58 | -2,15% | - |
| 06.02.2025 | 23,25 | 24,01 | 22,04 | 22,05 | -5,10% | 2,00 |
| 05.02.2025 | 22,80 | 23,73 | 22,55 | 23,24 | 2,15% | - |
| 04.02.2025 | 23,07 | 23,41 | 22,23 | 22,75 | -1,39% | 500,00 |
| 03.02.2025 | 23,66 | 23,71 | 22,86 | 23,07 | -2,45% | 6,00 |
| 31.01.2025 | 24,72 | 24,85 | 23,47 | 23,65 | -3,59% | - |
| 30.01.2025 | 24,49 | 25,39 | 24,39 | 24,53 | 0,22% | - |
| 29.01.2025 | 24,51 | 24,73 | 24,12 | 24,47 | -0,18% | - |
| 28.01.2025 | 24,19 | 24,88 | 23,91 | 24,52 | 1,34% | 32,00 |
| 27.01.2025 | 25,06 | 25,18 | 22,53 | 24,19 | -3,59% | - |
| 24.01.2025 | 25,82 | 26,03 | 24,66 | 25,09 | -3,03% | - |
| 23.01.2025 | 25,57 | 26,82 | 25,53 | 25,88 | 0,33% | - |
| 22.01.2025 | 25,85 | 26,31 | 25,14 | 25,79 | -0,56% | - |
| 21.01.2025 | 25,25 | 26,34 | 25,13 | 25,94 | 2,73% | - |
| 20.01.2025 | 25,62 | 25,62 | 25,22 | 25,25 | -0,96% | - |
| 17.01.2025 | 25,01 | 26,38 | 24,80 | 25,49 | 0,89% | - |
| 16.01.2025 | 25,61 | 25,94 | 24,70 | 25,27 | -1,48% | - |
| 15.01.2025 | 25,55 | 26,68 | 25,38 | 25,65 | 0,59% | 634,00 |