24,950€
1,96%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,49 | 25,39 | 24,39 | 24,93 | 1,88% | - |
| 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 |
| 14.01.2025 | 26,82 | 27,35 | 25,41 | 25,50 | -4,82% | 20,00 |
| 13.01.2025 | 26,79 | 27,46 | 25,90 | 26,79 | -0,80% | - |
| 10.01.2025 | 27,99 | 28,10 | 26,52 | 27,00 | -3,54% | - |
| 09.01.2025 | 28,01 | 28,07 | 27,93 | 27,99 | -0,27% | - |
| 08.01.2025 | 28,05 | 28,37 | 27,40 | 28,07 | -0,07% | - |
| 07.01.2025 | 28,55 | 28,70 | 27,71 | 28,09 | -1,75% | - |
| 06.01.2025 | 29,26 | 29,92 | 28,41 | 28,59 | -2,42% | - |
| 03.01.2025 | 29,19 | 29,93 | 28,97 | 29,30 | 0,24% | - |
| 02.01.2025 | 29,39 | 30,42 | 27,30 | 29,23 | 0,36% | - |
| 30.12.2024 | 29,40 | 29,82 | 29,06 | 29,12 | -1,90% | 15,00 |
| 27.12.2024 | 30,26 | 30,86 | 29,41 | 29,69 | 0,52% | - |
| 23.12.2024 | 29,63 | 29,84 | 28,72 | 29,53 | -0,34% | 24,00 |
| 20.12.2024 | 29,34 | 30,15 | 28,54 | 29,63 | 1,26% | - |
| 19.12.2024 | 30,47 | 30,81 | 28,64 | 29,26 | -3,91% | - |
| 18.12.2024 | 30,60 | 32,56 | 29,52 | 30,45 | -0,72% | - |
| 17.12.2024 | 30,25 | 31,38 | 29,91 | 30,67 | 1,62% | - |
| 16.12.2024 | 31,89 | 32,73 | 30,09 | 30,18 | -4,66% | 630,00 |
| 13.12.2024 | 28,72 | 32,13 | 28,31 | 31,66 | 10,22% | 10,00 |
| 12.12.2024 | 29,66 | 30,23 | 28,44 | 28,72 | -3,30% | 125,00 |
| 11.12.2024 | 28,23 | 30,17 | 28,02 | 29,70 | 5,96% | - |
| 10.12.2024 | 26,89 | 28,47 | 26,69 | 28,03 | 3,47% | 40,00 |
| 09.12.2024 | 26,44 | 27,29 | 26,08 | 27,09 | 2,23% | 105,00 |
| 06.12.2024 | 25,31 | 26,91 | 24,75 | 26,50 | 4,68% | - |
| 05.12.2024 | 27,78 | 27,78 | 25,09 | 25,32 | -8,69% | 359,00 |
| 04.12.2024 | 29,03 | 29,76 | 26,59 | 27,73 | -4,30% | - |
| 03.12.2024 | 28,53 | 30,91 | 26,85 | 28,97 | 1,42% | 51,00 |
| 02.12.2024 | 18,90 | 30,05 | 18,90 | 28,57 | 50,82% | 2.357,00 |
| 29.11.2024 | 18,77 | 19,10 | 18,55 | 18,94 | 0,91% | - |
| 28.11.2024 | 18,56 | 18,78 | 18,56 | 18,77 | 1,12% | - |
| 27.11.2024 | 17,04 | 18,71 | 16,78 | 18,56 | 8,92% | - |
| 26.11.2024 | 17,89 | 18,63 | 16,66 | 17,04 | -4,75% | - |
| 25.11.2024 | 17,04 | 18,07 | 16,91 | 17,89 | 4,54% | 5,00 |
| 22.11.2024 | 16,32 | 17,20 | 16,32 | 17,12 | 4,81% | - |
| 21.11.2024 | 15,99 | 16,46 | 15,50 | 16,33 | 2,19% | - |
| 20.11.2024 | 15,55 | 16,46 | 15,39 | 15,98 | 2,37% | - |
| 19.11.2024 | 14,83 | 15,61 | 14,52 | 15,61 | 5,28% | - |
| 18.11.2024 | 15,29 | 15,54 | 14,76 | 14,83 | -3,28% | - |
| 15.11.2024 | 15,68 | 15,94 | 15,16 | 15,33 | -2,26% | - |
| 14.11.2024 | 16,93 | 17,09 | 15,62 | 15,69 | -7,52% | - |
| 13.11.2024 | 16,78 | 17,27 | 16,57 | 16,96 | 1,09% | - |
| 12.11.2024 | 17,07 | 17,52 | 16,59 | 16,78 | -1,67% | - |
| 11.11.2024 | 16,19 | 17,10 | 16,19 | 17,06 | 5,41% | 25,00 |
| 08.11.2024 | 16,34 | 17,44 | 16,15 | 16,19 | -0,75% | - |
| 07.11.2024 | 16,87 | 16,88 | 16,02 | 16,31 | -3,31% | - |
| 06.11.2024 | 15,45 | 17,17 | 15,24 | 16,87 | 10,01% | - |
| 05.11.2024 | 15,25 | 15,56 | 14,66 | 15,33 | 2,15% | - |
| 04.11.2024 | 14,82 | 15,55 | 14,82 | 15,01 | 1,25% | - |
| 01.11.2024 | 13,94 | 14,98 | 13,89 | 14,83 | 5,89% | - |
| 31.10.2024 | 15,66 | 15,67 | 13,95 | 14,00 | -10,49% | - |
| 30.10.2024 | 15,54 | 16,92 | 14,06 | 15,64 | 0,13% | 300,00 |
| 29.10.2024 | 15,37 | 15,65 | 15,21 | 15,62 | 1,69% | - |
| 28.10.2024 | 15,40 | 16,00 | 15,27 | 15,36 | -0,26% | 300,00 |
| 25.10.2024 | 15,11 | 15,55 | 15,09 | 15,40 | 1,89% | - |
| 24.10.2024 | 15,01 | 15,43 | 14,81 | 15,12 | 0,72% | - |
| 23.10.2024 | 14,91 | 15,05 | 14,49 | 15,01 | -0,22% | - |
| 22.10.2024 | 14,93 | 15,19 | 14,64 | 15,04 | 0,79% | - |
| 21.10.2024 | 15,86 | 15,88 | 14,69 | 14,92 | -6,22% | - |
| 18.10.2024 | 15,60 | 16,23 | 15,36 | 15,91 | 1,81% | - |
| 17.10.2024 | 16,54 | 16,76 | 15,18 | 15,63 | -5,66% | 3,00 |
| 16.10.2024 | 20,55 | 22,37 | 16,27 | 16,57 | -19,77% | 239,00 |
| 15.10.2024 | 14,80 | 22,59 | 14,54 | 20,65 | 39,48% | - |
| 14.10.2024 | 14,42 | 14,81 | 13,86 | 14,81 | 2,03% | 30,00 |
| 11.10.2024 | 13,60 | 14,52 | 13,44 | 14,51 | 6,85% | - |
| 10.10.2024 | 13,40 | 13,60 | 13,11 | 13,58 | 1,04% | - |
| 09.10.2024 | 13,35 | 13,75 | 13,16 | 13,44 | 0,30% | - |
| 08.10.2024 | 13,31 | 13,53 | 13,01 | 13,40 | 0,60% | - |
| 07.10.2024 | 13,41 | 13,53 | 13,22 | 13,32 | -0,78% | - |
| 04.10.2024 | 13,18 | 13,79 | 13,18 | 13,43 | 1,32% | - |
| 03.10.2024 | 14,03 | 14,06 | 13,11 | 13,25 | -5,69% | - |
| 02.10.2024 | 13,45 | 14,28 | 13,11 | 14,05 | 4,54% | - |
| 01.10.2024 | 14,04 | 14,13 | 13,26 | 13,44 | -4,41% | - |
| 30.09.2024 | 13,99 | 14,31 | 13,73 | 14,06 | 0,21% | - |
| 27.09.2024 | 14,00 | 14,48 | 13,89 | 14,03 | 0,29% | 968,00 |
| 26.09.2024 | 14,29 | 14,67 | 13,95 | 13,99 | -2,07% | - |
| 25.09.2024 | 14,70 | 15,02 | 14,29 | 14,29 | -2,89% | - |
| 24.09.2024 | 14,88 | 15,09 | 14,60 | 14,71 | -1,08% | 60,00 |
| 23.09.2024 | 15,62 | 15,95 | 14,67 | 14,87 | -4,86% | - |
| 20.09.2024 | 15,99 | 16,10 | 15,43 | 15,63 | -1,82% | - |
| 19.09.2024 | 15,84 | 16,58 | 15,83 | 15,92 | 0,51% | - |
| 18.09.2024 | 16,22 | 16,64 | 15,50 | 15,84 | -2,22% | - |
| 17.09.2024 | 16,13 | 17,00 | 16,02 | 16,20 | 0,37% | 4,00 |
| 16.09.2024 | 16,70 | 16,85 | 15,84 | 16,14 | -3,35% | - |
| 13.09.2024 | 15,63 | 16,78 | 15,61 | 16,70 | 6,78% | - |
| 12.09.2024 | 15,65 | 15,89 | 15,14 | 15,64 | 0,00% | - |
| 11.09.2024 | 15,34 | 16,04 | 15,09 | 15,64 | 2,09% | - |
| 10.09.2024 | 15,06 | 15,45 | 14,77 | 15,32 | 1,74% | - |
| 09.09.2024 | 15,22 | 15,50 | 14,88 | 15,06 | -1,13% | - |
| 06.09.2024 | 15,03 | 16,43 | 14,77 | 15,23 | -5,64% | - |