6,045$
0,25%
Echtzeit-Aktienkurs Nuvectis Pharma Inc
Bid:
Ask:
Aktienkurse zur Nuvectis Pharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 6,45 | 6,53 | 6,23 | 6,43 | 0,00% | 51.266,00 |
| 14.08.2025 | 6,32 | 6,49 | 6,18 | 6,43 | 0,94% | 61.041,00 |
| 13.08.2025 | 6,90 | 6,99 | 6,34 | 6,37 | -6,60% | 136.811,00 |
| 12.08.2025 | 6,15 | 6,82 | 6,15 | 6,82 | 11,26% | 191.153,00 |
| 11.08.2025 | 6,02 | 6,36 | 5,97 | 6,13 | 2,17% | 123.661,00 |
| 08.08.2025 | 6,15 | 6,51 | 5,85 | 6,00 | -2,76% | 177.460,00 |
| 07.08.2025 | 6,62 | 6,62 | 6,05 | 6,17 | -4,49% | 277.118,00 |
| 06.08.2025 | 6,80 | 7,01 | 6,42 | 6,46 | -6,38% | 169.671,00 |
| 05.08.2025 | 7,16 | 7,37 | 6,81 | 6,90 | -5,35% | 288.073,00 |
| 04.08.2025 | 6,80 | 7,38 | 6,77 | 7,29 | 7,21% | 103.348,00 |
| 01.08.2025 | 6,91 | 6,95 | 6,75 | 6,80 | -2,30% | 99.432,00 |
| 31.07.2025 | 6,68 | 7,16 | 6,30 | 6,96 | -7,81% | 348.618,00 |
| 30.07.2025 | 7,52 | 7,71 | 7,40 | 7,55 | -0,13% | 95.319,00 |
| 29.07.2025 | 7,63 | 7,68 | 7,37 | 7,56 | -0,53% | 151.316,00 |
| 28.07.2025 | 7,82 | 7,95 | 7,44 | 7,60 | -2,31% | 152.632,00 |
| 25.07.2025 | 7,76 | 7,87 | 7,48 | 7,78 | 0,65% | 111.988,00 |
| 24.07.2025 | 7,77 | 8,11 | 7,67 | 7,73 | -1,65% | 273.251,00 |
| 23.07.2025 | 8,15 | 8,24 | 7,70 | 7,86 | -2,72% | 1.726.263,00 |
| 22.07.2025 | 8,00 | 8,15 | 7,92 | 8,08 | 1,25% | 78.152,00 |
| 21.07.2025 | 7,80 | 8,09 | 7,70 | 7,98 | 2,31% | 64.383,00 |
| 18.07.2025 | 8,03 | 8,21 | 7,79 | 7,80 | -1,89% | 61.154,00 |
| 17.07.2025 | 8,25 | 8,39 | 7,91 | 7,95 | -2,69% | 99.814,00 |
| 16.07.2025 | 8,27 | 8,38 | 8,06 | 8,17 | -1,33% | 66.402,00 |
| 15.07.2025 | 8,17 | 8,50 | 8,11 | 8,28 | 0,73% | 112.991,00 |
| 14.07.2025 | 7,76 | 8,57 | 7,76 | 8,22 | 4,31% | 201.162,00 |
| 11.07.2025 | 8,19 | 8,19 | 7,85 | 7,88 | -3,79% | 44.034,00 |
| 10.07.2025 | 7,99 | 8,30 | 7,89 | 8,19 | 1,36% | 45.513,00 |
| 09.07.2025 | 7,56 | 8,10 | 7,56 | 8,08 | 6,60% | 62.548,00 |
| 08.07.2025 | 7,92 | 8,05 | 7,57 | 7,58 | -3,44% | 86.162,00 |
| 07.07.2025 | 7,50 | 7,98 | 7,47 | 7,85 | 4,11% | 126.579,00 |
| 03.07.2025 | 7,55 | 7,59 | 7,46 | 7,54 | 0,27% | 36.289,00 |
| 02.07.2025 | 7,43 | 7,59 | 7,32 | 7,52 | 2,87% | 72.170,00 |
| 01.07.2025 | 7,34 | 7,57 | 7,25 | 7,31 | -2,14% | 121.766,00 |
| 30.06.2025 | 7,60 | 7,83 | 7,37 | 7,47 | -1,06% | 146.868,00 |
| 27.06.2025 | 7,76 | 7,87 | 7,42 | 7,55 | -2,08% | 1.872.145,00 |
| 26.06.2025 | 7,71 | 8,06 | 7,70 | 7,71 | -0,39% | 166.611,00 |
| 25.06.2025 | 8,16 | 8,27 | 7,72 | 7,74 | -3,01% | 81.128,00 |
| 24.06.2025 | 7,96 | 8,18 | 7,90 | 7,98 | 0,25% | 71.662,00 |
| 23.06.2025 | 8,10 | 8,28 | 7,84 | 7,96 | -2,09% | 116.327,00 |
| 20.06.2025 | 7,97 | 8,20 | 7,90 | 8,13 | 0,99% | 93.851,00 |
| 18.06.2025 | 8,11 | 8,33 | 7,91 | 8,05 | -0,74% | 103.552,00 |
| 17.06.2025 | 8,52 | 8,86 | 8,11 | 8,11 | -6,13% | 84.878,00 |
| 16.06.2025 | 8,36 | 8,89 | 8,36 | 8,64 | 2,73% | 79.281,00 |
| 13.06.2025 | 8,83 | 8,95 | 8,40 | 8,41 | -4,76% | 122.454,00 |
| 12.06.2025 | 8,85 | 9,20 | 8,61 | 8,83 | 0,00% | 66.494,00 |
| 11.06.2025 | 9,10 | 9,30 | 8,81 | 8,83 | -2,11% | 106.844,00 |
| 10.06.2025 | 8,85 | 9,07 | 8,50 | 9,02 | 1,92% | 41.363,00 |
| 09.06.2025 | 8,84 | 8,93 | 8,50 | 8,85 | 0,00% | 72.760,00 |
| 06.06.2025 | 8,94 | 9,14 | 8,83 | 8,85 | -1,23% | 125.500,00 |
| 05.06.2025 | 8,99 | 9,00 | 8,79 | 8,96 | 1,13% | 50.476,00 |
| 04.06.2025 | 8,85 | 9,33 | 8,81 | 8,86 | -0,89% | 98.162,00 |
| 03.06.2025 | 8,99 | 9,15 | 8,65 | 8,94 | -0,45% | 151.330,00 |
| 02.06.2025 | 9,44 | 9,75 | 8,93 | 8,98 | -4,57% | 149.536,00 |
| 30.05.2025 | 9,27 | 9,54 | 9,15 | 9,41 | 0,64% | 71.872,00 |
| 29.05.2025 | 9,79 | 9,83 | 9,25 | 9,35 | -3,21% | 150.391,00 |
| 28.05.2025 | 9,67 | 9,87 | 9,41 | 9,66 | 0,00% | 74.092,00 |
| 27.05.2025 | 9,99 | 10,17 | 9,66 | 9,66 | -1,73% | 100.702,00 |
| 23.05.2025 | 9,95 | 10,32 | 9,82 | 9,83 | -1,21% | 83.412,00 |
| 22.05.2025 | 10,00 | 10,28 | 9,95 | 9,95 | -1,00% | 113.938,00 |
| 21.05.2025 | 10,47 | 10,75 | 9,92 | 10,05 | -5,63% | 140.566,00 |
| 20.05.2025 | 11,00 | 11,07 | 10,44 | 10,65 | -2,74% | 103.574,00 |
| 19.05.2025 | 9,97 | 11,15 | 9,95 | 10,95 | 10,94% | 227.661,00 |
| 16.05.2025 | 9,29 | 10,31 | 9,29 | 9,87 | 6,36% | 149.860,00 |
| 15.05.2025 | 9,24 | 9,60 | 9,19 | 9,28 | 0,43% | 119.910,00 |
| 14.05.2025 | 8,53 | 9,29 | 8,53 | 9,24 | 9,61% | 112.837,00 |
| 13.05.2025 | 8,31 | 8,67 | 8,18 | 8,43 | 0,54% | 168.607,00 |
| 12.05.2025 | 8,96 | 8,97 | 7,94 | 8,39 | -6,73% | 167.923,00 |
| 09.05.2025 | 9,19 | 9,43 | 8,81 | 8,99 | -2,49% | 125.081,00 |