8,820$
0,34%
Echtzeit-Aktienkurs Nuvectis Pharma Inc
Bid:
Ask:
Aktienkurse zur Nuvectis Pharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 8,91 | 9,44 | 8,66 | 8,85 | 0,68% | 198.512,00 |
| 07.01.2026 | 8,25 | 8,91 | 8,25 | 8,79 | 6,55% | 70.009,00 |
| 06.01.2026 | 8,67 | 8,70 | 8,00 | 8,25 | -3,17% | 112.153,00 |
| 05.01.2026 | 8,59 | 8,69 | 8,19 | 8,52 | 0,12% | 118.803,00 |
| 02.01.2026 | 7,68 | 8,56 | 7,60 | 8,51 | 12,72% | 140.315,00 |
| 31.12.2025 | 7,33 | 7,67 | 7,22 | 7,55 | 2,30% | 117.815,00 |
| 30.12.2025 | 7,60 | 7,74 | 7,37 | 7,38 | -3,91% | 48.076,00 |
| 29.12.2025 | 7,71 | 7,84 | 7,59 | 7,68 | -0,90% | 32.184,00 |
| 26.12.2025 | 7,72 | 7,91 | 7,57 | 7,75 | 0,52% | 22.642,00 |
| 24.12.2025 | 7,68 | 7,72 | 7,57 | 7,71 | 0,39% | 14.016,00 |
| 23.12.2025 | 8,19 | 8,19 | 7,62 | 7,68 | -7,02% | 55.034,00 |
| 22.12.2025 | 7,79 | 8,36 | 7,70 | 8,26 | 6,17% | 83.730,00 |
| 19.12.2025 | 7,99 | 8,04 | 7,78 | 7,78 | -2,51% | 294.349,00 |
| 18.12.2025 | 7,66 | 8,00 | 7,52 | 7,98 | 5,28% | 79.664,00 |
| 17.12.2025 | 7,67 | 7,67 | 7,45 | 7,58 | -1,43% | 50.658,00 |
| 16.12.2025 | 7,70 | 7,77 | 7,45 | 7,69 | 0,52% | 67.606,00 |
| 15.12.2025 | 7,59 | 7,70 | 7,50 | 7,65 | 0,79% | 46.987,00 |
| 12.12.2025 | 7,61 | 7,77 | 7,26 | 7,59 | 0,13% | 77.078,00 |
| 11.12.2025 | 7,39 | 7,66 | 7,17 | 7,58 | 2,57% | 99.983,00 |
| 10.12.2025 | 6,94 | 7,41 | 6,85 | 7,39 | 5,72% | 141.001,00 |
| 09.12.2025 | 6,60 | 7,23 | 6,47 | 6,99 | 5,11% | 185.999,00 |
| 08.12.2025 | 6,79 | 6,83 | 6,54 | 6,65 | -0,89% | 74.161,00 |
| 05.12.2025 | 6,78 | 6,84 | 6,60 | 6,71 | -0,52% | 104.283,00 |
| 04.12.2025 | 6,39 | 6,79 | 6,39 | 6,75 | 5,72% | 132.249,00 |
| 03.12.2025 | 5,84 | 6,50 | 5,81 | 6,38 | 9,81% | 99.682,00 |
| 02.12.2025 | 5,96 | 5,99 | 5,77 | 5,81 | -1,86% | 69.510,00 |
| 01.12.2025 | 6,24 | 6,38 | 5,87 | 5,92 | -5,13% | 109.504,00 |
| 28.11.2025 | 6,13 | 6,25 | 6,09 | 6,24 | 2,97% | 77.466,00 |
| 26.11.2025 | 6,06 | 6,14 | 5,85 | 6,06 | -0,49% | 108.125,00 |
| 25.11.2025 | 6,01 | 6,21 | 5,90 | 6,09 | 2,18% | 72.164,00 |
| 24.11.2025 | 6,06 | 6,15 | 5,92 | 5,96 | -1,97% | 102.578,00 |
| 21.11.2025 | 5,90 | 6,14 | 5,86 | 6,08 | 3,40% | 78.526,00 |
| 20.11.2025 | 6,09 | 6,24 | 5,87 | 5,88 | -1,51% | 70.260,00 |
| 19.11.2025 | 6,09 | 6,19 | 5,89 | 5,97 | -1,49% | 122.074,00 |
| 18.11.2025 | 6,07 | 6,21 | 6,00 | 6,06 | 0,00% | 73.934,00 |
| 17.11.2025 | 6,06 | 6,13 | 5,86 | 6,06 | 0,66% | 43.338,00 |
| 14.11.2025 | 5,86 | 6,22 | 5,86 | 6,02 | 1,69% | 50.482,00 |
| 13.11.2025 | 6,00 | 6,16 | 5,88 | 5,92 | -1,66% | 64.741,00 |
| 12.11.2025 | 6,05 | 6,27 | 5,99 | 6,02 | -0,66% | 47.149,00 |
| 11.11.2025 | 6,08 | 6,13 | 5,98 | 6,06 | -0,07% | 57.227,00 |
| 10.11.2025 | 6,27 | 6,40 | 6,01 | 6,06 | -1,24% | 85.327,00 |
| 07.11.2025 | 5,68 | 6,22 | 5,55 | 6,14 | 8,29% | 148.478,00 |
| 06.11.2025 | 5,89 | 6,04 | 5,64 | 5,67 | 0,35% | 133.451,00 |
| 05.11.2025 | 5,85 | 5,90 | 5,65 | 5,65 | -3,91% | 128.306,00 |
| 04.11.2025 | 6,21 | 6,21 | 5,80 | 5,88 | -7,40% | 151.421,00 |
| 03.11.2025 | 6,71 | 6,71 | 6,23 | 6,35 | -5,37% | 76.825,00 |
| 31.10.2025 | 6,67 | 6,80 | 6,61 | 6,71 | 1,05% | 108.725,00 |
| 30.10.2025 | 6,77 | 6,89 | 6,51 | 6,64 | -1,92% | 96.924,00 |
| 29.10.2025 | 6,75 | 7,00 | 6,40 | 6,77 | 5,29% | 308.398,00 |
| 28.10.2025 | 6,61 | 6,65 | 6,35 | 6,43 | -1,83% | 100.952,00 |
| 27.10.2025 | 6,30 | 6,60 | 6,12 | 6,55 | 5,65% | 245.546,00 |
| 24.10.2025 | 6,11 | 6,40 | 5,96 | 6,20 | 3,16% | 197.270,00 |
| 23.10.2025 | 5,85 | 6,20 | 5,85 | 6,01 | 1,52% | 126.184,00 |
| 22.10.2025 | 6,20 | 6,31 | 5,61 | 5,92 | -1,66% | 253.247,00 |
| 21.10.2025 | 6,11 | 6,20 | 6,02 | 6,02 | -2,90% | 60.360,00 |
| 20.10.2025 | 6,20 | 6,21 | 6,00 | 6,20 | 0,49% | 21.410,00 |
| 17.10.2025 | 6,07 | 6,23 | 6,03 | 6,17 | 1,31% | 62.110,00 |
| 16.10.2025 | 6,09 | 6,20 | 6,00 | 6,09 | 0,00% | 62.761,00 |
| 15.10.2025 | 6,05 | 6,30 | 6,05 | 6,09 | 0,83% | 42.815,00 |
| 14.10.2025 | 6,11 | 6,19 | 5,93 | 6,04 | -2,42% | 59.534,00 |
| 13.10.2025 | 6,06 | 6,21 | 6,04 | 6,19 | 3,86% | 78.917,00 |
| 10.10.2025 | 5,98 | 6,14 | 5,85 | 5,96 | -0,83% | 144.996,00 |
| 09.10.2025 | 6,20 | 6,22 | 5,90 | 6,01 | -3,53% | 140.061,00 |
| 08.10.2025 | 6,15 | 6,30 | 6,11 | 6,23 | 1,96% | 70.340,00 |
| 07.10.2025 | 6,02 | 6,14 | 5,93 | 6,11 | 0,99% | 56.422,00 |
| 06.10.2025 | 6,01 | 6,21 | 5,96 | 6,05 | 1,51% | 45.873,00 |
| 03.10.2025 | 6,10 | 6,16 | 5,95 | 5,96 | -1,81% | 3.366,00 |
| 02.10.2025 | 6,07 | 6,10 | 5,97 | 6,07 | 0,17% | 24.035,00 |
| 01.10.2025 | 6,00 | 6,17 | 5,97 | 6,06 | 0,66% | 51.661,00 |
| 30.09.2025 | 5,92 | 6,07 | 5,89 | 6,02 | 1,69% | 64.317,00 |
| 29.09.2025 | 6,09 | 6,20 | 5,92 | 5,92 | -2,63% | 60.609,00 |
| 26.09.2025 | 6,02 | 6,14 | 5,96 | 6,08 | 2,18% | 61.771,00 |
| 25.09.2025 | 5,91 | 6,11 | 5,57 | 5,95 | 0,00% | 161.065,00 |
| 24.09.2025 | 6,05 | 6,15 | 5,81 | 5,95 | -0,83% | 112.680,00 |
| 23.09.2025 | 6,36 | 6,46 | 6,00 | 6,00 | -6,69% | 140.389,00 |
| 22.09.2025 | 6,30 | 6,60 | 6,26 | 6,43 | 2,55% | 77.062,00 |
| 19.09.2025 | 6,44 | 6,55 | 6,27 | 6,27 | -2,03% | 336.018,00 |
| 18.09.2025 | 6,26 | 6,55 | 6,26 | 6,40 | 3,39% | 64.832,00 |
| 17.09.2025 | 6,26 | 6,49 | 6,17 | 6,19 | -0,32% | 63.951,00 |
| 16.09.2025 | 6,16 | 6,31 | 6,15 | 6,21 | 0,32% | 33.178,00 |
| 15.09.2025 | 6,26 | 6,29 | 6,16 | 6,19 | 0,49% | 43.524,00 |
| 12.09.2025 | 6,45 | 6,47 | 6,15 | 6,16 | -5,38% | 76.496,00 |
| 11.09.2025 | 6,31 | 6,61 | 6,31 | 6,51 | 3,66% | 83.245,00 |
| 10.09.2025 | 6,41 | 6,53 | 6,27 | 6,28 | -0,95% | 74.143,00 |
| 09.09.2025 | 6,40 | 6,50 | 6,27 | 6,34 | -0,94% | 50.591,00 |
| 08.09.2025 | 6,74 | 6,88 | 6,32 | 6,40 | -4,19% | 155.406,00 |
| 05.09.2025 | 6,55 | 6,73 | 6,45 | 6,68 | 2,45% | 50.730,00 |
| 04.09.2025 | 6,39 | 6,59 | 6,36 | 6,52 | 2,37% | 49.465,00 |
| 03.09.2025 | 6,38 | 6,52 | 6,32 | 6,37 | -0,17% | 41.756,00 |
| 02.09.2025 | 6,50 | 6,62 | 6,36 | 6,38 | -2,74% | 115.302,00 |
| 29.08.2025 | 6,54 | 6,75 | 6,43 | 6,56 | 0,46% | 35.939,00 |
| 28.08.2025 | 6,70 | 6,77 | 6,51 | 6,53 | -1,80% | 55.228,00 |
| 27.08.2025 | 6,77 | 6,81 | 6,64 | 6,65 | -2,92% | 33.790,00 |
| 26.08.2025 | 6,56 | 6,88 | 6,32 | 6,85 | 5,55% | 38.328,00 |
| 25.08.2025 | 6,89 | 6,90 | 6,48 | 6,49 | -5,53% | 50.621,00 |
| 22.08.2025 | 6,31 | 6,89 | 6,31 | 6,87 | 8,36% | 70.787,00 |
| 21.08.2025 | 6,48 | 6,57 | 6,34 | 6,34 | -3,06% | 33.477,00 |
| 20.08.2025 | 6,11 | 6,59 | 6,11 | 6,54 | 6,51% | 73.679,00 |
| 19.08.2025 | 6,38 | 6,47 | 6,12 | 6,14 | -4,81% | 65.741,00 |
| 18.08.2025 | 6,47 | 6,49 | 6,15 | 6,45 | 0,31% | 123.623,00 |