16,320€
0,09%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |