13,970€
-0,14%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 15,07 | 17,18 | 14,98 | 16,14 | 7,46% | - |
| 04.09.2024 | 15,31 | 15,38 | 14,57 | 15,02 | -1,91% | - |
| 03.09.2024 | 17,66 | 17,66 | 14,60 | 15,31 | -13,29% | - |
| 02.09.2024 | 17,58 | 17,66 | 17,58 | 17,66 | 0,80% | - |
| 30.08.2024 | 17,83 | 18,28 | 17,46 | 17,52 | -0,79% | 18,00 |
| 29.08.2024 | 17,74 | 18,24 | 17,55 | 17,66 | -0,67% | - |
| 28.08.2024 | 16,09 | 17,86 | 15,99 | 17,78 | 11,33% | - |
| 27.08.2024 | 16,26 | 16,46 | 15,81 | 15,97 | -1,75% | - |
| 26.08.2024 | 16,15 | 16,45 | 16,10 | 16,26 | 0,67% | 300,00 |
| 23.08.2024 | 15,29 | 16,21 | 15,20 | 16,15 | 5,82% | - |
| 22.08.2024 | 15,70 | 15,80 | 15,17 | 15,26 | -2,80% | - |
| 21.08.2024 | 15,72 | 16,06 | 15,44 | 15,70 | -0,19% | - |
| 20.08.2024 | 16,33 | 16,45 | 15,24 | 15,73 | -3,19% | - |
| 19.08.2024 | 16,25 | 16,57 | 16,04 | 16,25 | -0,57% | - |
| 16.08.2024 | 17,25 | 17,53 | 15,93 | 16,34 | -4,83% | - |
| 15.08.2024 | 15,89 | 17,81 | 15,89 | 17,17 | 7,72% | - |
| 14.08.2024 | 16,58 | 16,85 | 15,85 | 15,94 | -3,63% | - |
| 13.08.2024 | 16,81 | 17,10 | 16,50 | 16,54 | -1,43% | - |
| 12.08.2024 | 17,12 | 17,33 | 16,50 | 16,78 | -2,10% | 98,00 |
| 09.08.2024 | 17,60 | 17,78 | 16,96 | 17,14 | -2,60% | - |
| 08.08.2024 | 17,60 | 18,37 | 17,36 | 17,60 | -0,01% | 9,00 |
| 07.08.2024 | 17,64 | 18,23 | 17,50 | 17,60 | -0,23% | - |
| 06.08.2024 | 18,70 | 19,10 | 17,62 | 17,64 | -5,47% | - |
| 05.08.2024 | 18,99 | 18,99 | 17,27 | 18,66 | -1,72% | 26,00 |
| 02.08.2024 | 19,83 | 19,83 | 18,38 | 18,99 | -4,30% | 100,00 |
| 01.08.2024 | 21,08 | 21,25 | 19,58 | 19,84 | -5,43% | - |
| 31.07.2024 | 21,40 | 22,37 | 20,85 | 20,98 | -2,92% | - |
| 30.07.2024 | 19,22 | 22,08 | 19,22 | 21,61 | 12,73% | 261,00 |
| 29.07.2024 | 17,52 | 19,27 | 17,16 | 19,17 | 9,67% | 300,00 |
| 26.07.2024 | 17,20 | 17,71 | 16,46 | 17,48 | 1,81% | - |
| 25.07.2024 | 17,33 | 18,22 | 15,83 | 17,17 | -0,77% | - |
| 24.07.2024 | 17,30 | 17,72 | 17,14 | 17,30 | 0,01% | - |
| 23.07.2024 | 17,34 | 17,85 | 17,17 | 17,30 | 0,00% | - |
| 22.07.2024 | 16,90 | 17,43 | 16,59 | 17,30 | 2,35% | - |
| 19.07.2024 | 17,00 | 17,10 | 16,45 | 16,90 | -0,34% | - |
| 18.07.2024 | 17,51 | 17,72 | 16,76 | 16,96 | -2,97% | - |
| 17.07.2024 | 17,69 | 17,69 | 16,96 | 17,48 | -1,30% | 35,00 |
| 16.07.2024 | 16,51 | 17,76 | 16,49 | 17,71 | 7,27% | - |
| 15.07.2024 | 16,47 | 16,70 | 15,98 | 16,51 | 0,30% | - |
| 12.07.2024 | 15,51 | 17,45 | 15,51 | 16,46 | 1,11% | - |
| 11.07.2024 | 15,56 | 16,49 | 15,30 | 16,28 | 4,90% | - |
| 10.07.2024 | 15,54 | 15,82 | 15,16 | 15,52 | -0,21% | 200,00 |
| 09.07.2024 | 14,78 | 15,76 | 14,73 | 15,55 | 5,23% | - |
| 08.07.2024 | 15,47 | 15,96 | 14,65 | 14,78 | -4,58% | - |
| 05.07.2024 | 15,61 | 15,62 | 15,32 | 15,49 | -0,77% | - |
| 04.07.2024 | 15,64 | 15,67 | 15,61 | 15,61 | -0,89% | - |
| 03.07.2024 | 15,63 | 15,96 | 15,40 | 15,75 | 0,51% | - |
| 02.07.2024 | 16,15 | 16,26 | 15,47 | 15,67 | -2,97% | - |
| 01.07.2024 | 16,01 | 16,47 | 15,62 | 16,15 | 0,44% | 32,00 |
| 28.06.2024 | 16,47 | 16,81 | 15,63 | 16,08 | -3,02% | - |
| 27.06.2024 | 17,08 | 17,13 | 16,33 | 16,58 | -2,70% | - |
| 26.06.2024 | 16,85 | 17,10 | 16,68 | 17,04 | 0,83% | - |
| 25.06.2024 | 17,46 | 17,54 | 16,80 | 16,90 | -3,17% | - |
| 24.06.2024 | 17,84 | 18,05 | 17,33 | 17,45 | -2,23% | - |
| 21.06.2024 | 17,92 | 18,28 | 17,68 | 17,85 | -0,06% | - |
| 20.06.2024 | 18,06 | 18,50 | 17,84 | 17,86 | -1,11% | - |
| 19.06.2024 | 18,11 | 18,11 | 17,98 | 18,06 | 0,17% | - |
| 18.06.2024 | 18,02 | 18,62 | 17,86 | 18,03 | -0,29% | 1.975,00 |
| 17.06.2024 | 19,93 | 19,97 | 17,65 | 18,08 | -9,36% | - |
| 14.06.2024 | 20,04 | 20,23 | 19,65 | 19,95 | -0,45% | - |
| 13.06.2024 | 19,66 | 20,37 | 19,53 | 20,04 | 2,61% | - |
| 12.06.2024 | 19,93 | 20,63 | 19,24 | 19,53 | -1,96% | - |
| 11.06.2024 | 20,43 | 20,43 | 19,50 | 19,92 | -0,05% | - |
| 10.06.2024 | 20,04 | 20,42 | 19,82 | 19,93 | 0,10% | - |
| 07.06.2024 | 20,20 | 20,53 | 19,63 | 19,91 | -1,82% | - |
| 06.06.2024 | 21,28 | 21,30 | 20,18 | 20,28 | -4,29% | 110,00 |
| 05.06.2024 | 21,01 | 21,60 | 20,79 | 21,19 | 1,15% | - |
| 04.06.2024 | 21,92 | 22,73 | 20,67 | 20,95 | -4,62% | 24,00 |
| 03.06.2024 | 20,70 | 22,07 | 20,27 | 21,97 | 8,20% | 102,00 |
| 31.05.2024 | 20,56 | 21,36 | 20,19 | 20,30 | -0,98% | - |
| 30.05.2024 | 20,43 | 20,94 | 20,14 | 20,50 | 0,32% | 161,00 |
| 29.05.2024 | 20,56 | 20,63 | 19,78 | 20,44 | 0,07% | - |
| 28.05.2024 | 21,36 | 21,77 | 19,94 | 20,42 | -4,40% | - |
| 27.05.2024 | 21,34 | 21,36 | 21,22 | 21,36 | 0,19% | - |
| 24.05.2024 | 20,63 | 21,81 | 20,63 | 21,32 | 3,70% | 67,00 |
| 23.05.2024 | 21,90 | 21,93 | 20,45 | 20,56 | -5,77% | 225,00 |
| 22.05.2024 | 20,96 | 22,01 | 20,67 | 21,82 | 4,75% | - |
| 21.05.2024 | 21,76 | 22,44 | 20,55 | 20,83 | -5,66% | - |
| 20.05.2024 | 20,34 | 22,75 | 19,56 | 22,08 | 9,09% | 24,00 |
| 17.05.2024 | 20,47 | 20,70 | 19,78 | 20,24 | -0,74% | - |
| 16.05.2024 | 19,30 | 20,46 | 19,07 | 20,39 | 5,51% | 1.010,00 |
| 15.05.2024 | 18,78 | 19,90 | 18,32 | 19,33 | 3,07% | - |
| 14.05.2024 | 16,67 | 18,97 | 16,50 | 18,75 | 12,61% | - |
| 13.05.2024 | 15,23 | 16,69 | 15,23 | 16,65 | 9,11% | - |