11,020€
1,17%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 10,96 | 11,12 | 10,88 | 11,04 | 1,31% | 40,00 |
| 25.09.2025 | 10,94 | 11,14 | 10,66 | 10,89 | 0,37% | - |
| 24.09.2025 | 11,00 | 11,20 | 10,81 | 10,85 | -2,08% | - |
| 23.09.2025 | 11,00 | 11,40 | 10,99 | 11,08 | -1,03% | 188,00 |
| 22.09.2025 | 10,80 | 11,38 | 10,65 | 11,20 | 3,39% | 406,00 |
| 19.09.2025 | 11,00 | 11,15 | 10,78 | 10,83 | -1,70% | 8,00 |
| 18.09.2025 | 10,75 | 11,12 | 10,70 | 11,02 | 3,18% | - |
| 17.09.2025 | 10,71 | 11,13 | 10,61 | 10,68 | -0,90% | - |
| 16.09.2025 | 10,83 | 11,02 | 10,62 | 10,78 | 0,05% | - |
| 15.09.2025 | 10,36 | 10,80 | 10,27 | 10,77 | -1,22% | - |
| 12.09.2025 | 10,86 | 10,90 | 10,86 | 10,90 | 3,69% | - |
| 11.09.2025 | 10,44 | 10,59 | 10,42 | 10,52 | -1,24% | - |
| 10.09.2025 | 10,80 | 11,18 | 10,64 | 10,65 | -2,16% | - |
| 09.09.2025 | 10,73 | 11,06 | 10,57 | 10,88 | -1,54% | 41,00 |
| 08.09.2025 | 10,48 | 11,67 | 10,48 | 11,05 | 5,69% | 300,00 |
| 05.09.2025 | 10,28 | 10,60 | 10,13 | 10,46 | 1,55% | 20,00 |
| 04.09.2025 | 10,36 | 10,48 | 10,07 | 10,30 | -0,39% | - |
| 03.09.2025 | 10,57 | 10,80 | 10,04 | 10,34 | -1,24% | - |
| 02.09.2025 | 10,49 | 10,73 | 10,38 | 10,47 | -0,26% | - |
| 01.09.2025 | 10,55 | 10,55 | 10,47 | 10,50 | -0,36% | - |
| 29.08.2025 | 10,30 | 10,64 | 10,07 | 10,53 | 2,43% | 2,00 |
| 28.08.2025 | 10,23 | 10,44 | 10,10 | 10,28 | 0,59% | 7,00 |
| 27.08.2025 | 10,15 | 10,40 | 10,11 | 10,22 | 0,74% | - |
| 26.08.2025 | 10,08 | 10,52 | 9,95 | 10,15 | 0,74% | 1,00 |
| 25.08.2025 | 10,64 | 10,80 | 10,02 | 10,07 | -4,77% | 163,00 |
| 22.08.2025 | 10,26 | 10,65 | 10,21 | 10,58 | 3,22% | 10,00 |
| 21.08.2025 | 10,11 | 10,32 | 9,94 | 10,25 | 1,23% | - |
| 20.08.2025 | 10,36 | 10,42 | 10,05 | 10,12 | -2,27% | 66,00 |
| 19.08.2025 | 10,36 | 10,39 | 10,11 | 10,36 | -0,19% | - |
| 18.08.2025 | 9,97 | 10,51 | 9,88 | 10,38 | 3,62% | 263,00 |
| 15.08.2025 | 10,01 | 10,13 | 9,79 | 10,02 | 0,61% | - |
| 14.08.2025 | 9,92 | 10,19 | 9,52 | 9,95 | -0,03% | - |
| 13.08.2025 | 9,72 | 10,24 | 9,60 | 9,96 | 2,64% | - |
| 12.08.2025 | 9,38 | 9,72 | 9,36 | 9,70 | 3,31% | - |
| 11.08.2025 | 9,55 | 9,81 | 9,36 | 9,39 | -1,77% | 654,00 |
| 08.08.2025 | 9,87 | 10,16 | 9,56 | 9,56 | -3,16% | - |
| 07.08.2025 | 9,69 | 9,92 | 9,58 | 9,87 | 0,96% | - |
| 06.08.2025 | 9,81 | 9,99 | 9,64 | 9,78 | -0,97% | - |
| 05.08.2025 | 10,17 | 10,33 | 9,77 | 9,87 | -2,71% | 97,00 |
| 04.08.2025 | 9,77 | 10,15 | 9,62 | 10,15 | 3,66% | 15,00 |
| 01.08.2025 | 10,12 | 10,12 | 9,57 | 9,79 | -3,39% | 500,00 |
| 31.07.2025 | 9,98 | 10,82 | 9,73 | 10,13 | 5,27% | 204,00 |
| 30.07.2025 | 9,95 | 10,23 | 9,56 | 9,63 | -2,25% | - |
| 29.07.2025 | 10,11 | 10,36 | 9,84 | 9,85 | -2,00% | 119,00 |
| 28.07.2025 | 10,37 | 10,70 | 9,99 | 10,05 | -2,19% | - |
| 25.07.2025 | 10,73 | 11,13 | 9,87 | 10,27 | -3,86% | 200,00 |
| 24.07.2025 | 14,05 | 14,42 | 10,63 | 10,69 | -23,81% | 1.963,00 |
| 23.07.2025 | 13,89 | 14,33 | 13,86 | 14,03 | 1,08% | - |
| 22.07.2025 | 13,73 | 14,03 | 13,63 | 13,88 | 0,73% | 120,00 |
| 21.07.2025 | 13,78 | 14,21 | 13,64 | 13,78 | 0,09% | - |
| 18.07.2025 | 13,98 | 14,53 | 13,69 | 13,76 | -1,43% | 6,00 |
| 17.07.2025 | 14,25 | 14,66 | 13,89 | 13,96 | -2,05% | - |
| 16.07.2025 | 14,47 | 14,87 | 14,01 | 14,26 | -1,54% | - |
| 15.07.2025 | 14,94 | 15,25 | 14,43 | 14,48 | -3,06% | - |
| 14.07.2025 | 14,90 | 15,21 | 14,86 | 14,94 | -0,95% | - |
| 11.07.2025 | 15,76 | 15,84 | 15,03 | 15,08 | -4,56% | - |
| 10.07.2025 | 15,54 | 15,90 | 15,39 | 15,80 | 1,85% | - |
| 09.07.2025 | 14,94 | 15,54 | 14,84 | 15,51 | 3,87% | - |
| 08.07.2025 | 14,43 | 15,06 | 14,35 | 14,93 | 3,73% | - |
| 07.07.2025 | 14,97 | 15,24 | 14,35 | 14,40 | -3,86% | - |
| 04.07.2025 | 15,04 | 15,04 | 14,96 | 14,97 | -0,83% | - |
| 03.07.2025 | 15,21 | 15,57 | 14,91 | 15,10 | -0,33% | - |
| 02.07.2025 | 15,15 | 15,68 | 14,99 | 15,15 | -0,03% | - |
| 01.07.2025 | 15,10 | 15,83 | 14,98 | 15,15 | 0,20% | - |
| 30.06.2025 | 15,31 | 15,91 | 15,07 | 15,12 | -1,56% | - |
| 27.06.2025 | 14,57 | 15,41 | 14,50 | 15,36 | 5,15% | - |
| 26.06.2025 | 14,86 | 14,90 | 14,46 | 14,61 | -1,70% | - |
| 25.06.2025 | 14,50 | 14,87 | 14,39 | 14,86 | 1,50% | - |
| 24.06.2025 | 14,41 | 14,83 | 14,26 | 14,64 | 2,29% | 2,00 |
| 23.06.2025 | 14,49 | 14,82 | 14,04 | 14,32 | -1,26% | - |
| 20.06.2025 | 14,48 | 14,98 | 14,23 | 14,50 | 0,14% | - |
| 19.06.2025 | 14,63 | 14,82 | 14,48 | 14,48 | -1,03% | - |
| 18.06.2025 | 15,18 | 15,40 | 14,54 | 14,63 | -3,72% | - |
| 17.06.2025 | 15,49 | 15,68 | 15,18 | 15,19 | -1,94% | - |
| 16.06.2025 | 15,20 | 15,58 | 14,85 | 15,49 | 2,04% | - |
| 13.06.2025 | 15,71 | 15,78 | 14,99 | 15,18 | -3,50% | - |
| 12.06.2025 | 15,11 | 15,83 | 14,77 | 15,73 | 4,00% | - |
| 11.06.2025 | 16,09 | 16,40 | 15,10 | 15,13 | -5,91% | - |
| 10.06.2025 | 14,80 | 16,82 | 14,74 | 16,08 | 8,27% | - |
| 09.06.2025 | 14,92 | 15,35 | 14,56 | 14,85 | -1,02% | - |
| 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% | - |