7,299$
-2,29%
Echtzeit-Aktienkurs Nuvectis Pharma Inc
Bid:
Ask:
Aktienkurse zur Nuvectis Pharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 8,83 | 9,40 | 8,64 | 9,22 | 5,25% | 85.160,00 |
| 07.05.2025 | 9,02 | 9,40 | 8,10 | 8,76 | -2,23% | 140.608,00 |
| 06.05.2025 | 9,60 | 9,61 | 8,01 | 8,96 | -4,38% | 298.139,00 |
| 05.05.2025 | 9,11 | 9,55 | 8,82 | 9,37 | 1,30% | 100.842,00 |
| 02.05.2025 | 9,57 | 10,03 | 9,16 | 9,25 | -3,85% | 106.145,00 |
| 01.05.2025 | 9,84 | 10,07 | 9,52 | 9,62 | -3,41% | 106.889,00 |
| 30.04.2025 | 10,30 | 10,82 | 9,82 | 9,96 | -3,58% | 142.018,00 |
| 29.04.2025 | 10,44 | 11,08 | 9,40 | 10,33 | -3,00% | 355.304,00 |
| 28.04.2025 | 10,50 | 11,52 | 10,28 | 10,65 | 1,53% | 296.392,00 |
| 25.04.2025 | 10,91 | 11,07 | 10,27 | 10,49 | -4,29% | 233.977,00 |
| 24.04.2025 | 10,40 | 11,29 | 10,02 | 10,96 | 5,08% | 272.866,00 |
| 23.04.2025 | 9,72 | 10,45 | 9,11 | 10,43 | 12,51% | 156.824,00 |
| 22.04.2025 | 8,58 | 9,27 | 8,52 | 9,27 | 11,15% | 100.558,00 |
| 21.04.2025 | 8,87 | 9,25 | 8,32 | 8,34 | -5,92% | 99.332,00 |
| 17.04.2025 | 8,86 | 9,30 | 8,78 | 8,87 | 1,90% | 125.600,00 |
| 16.04.2025 | 9,26 | 9,50 | 8,70 | 8,70 | -8,71% | 117.326,00 |
| 15.04.2025 | 9,80 | 10,19 | 9,40 | 9,53 | -2,56% | 121.446,00 |
| 14.04.2025 | 8,56 | 9,89 | 8,34 | 9,78 | 17,69% | 121.124,00 |
| 11.04.2025 | 8,60 | 8,79 | 8,25 | 8,31 | -3,03% | 112.562,00 |
| 10.04.2025 | 8,64 | 8,70 | 7,95 | 8,57 | -1,49% | 102.573,00 |
| 09.04.2025 | 8,20 | 8,72 | 7,85 | 8,70 | 4,82% | 141.729,00 |
| 08.04.2025 | 8,62 | 9,26 | 8,01 | 8,30 | 2,09% | 91.332,00 |
| 07.04.2025 | 7,88 | 8,54 | 7,61 | 8,13 | -1,45% | 133.019,00 |
| 04.04.2025 | 8,92 | 9,04 | 8,03 | 8,25 | -8,84% | 109.311,00 |
| 03.04.2025 | 9,17 | 9,60 | 8,95 | 9,05 | -4,33% | 90.190,00 |
| 02.04.2025 | 9,48 | 9,88 | 8,99 | 9,46 | 1,18% | 103.439,00 |
| 01.04.2025 | 9,56 | 10,00 | 9,00 | 9,35 | -4,30% | 88.074,00 |
| 31.03.2025 | 10,49 | 10,71 | 9,40 | 9,77 | -6,60% | 116.476,00 |
| 28.03.2025 | 9,58 | 10,47 | 9,38 | 10,46 | 8,39% | 134.987,00 |
| 27.03.2025 | 8,65 | 9,90 | 8,65 | 9,65 | 10,29% | 142.450,00 |
| 26.03.2025 | 8,71 | 9,10 | 8,45 | 8,75 | 0,81% | 132.867,00 |
| 25.03.2025 | 9,94 | 9,94 | 8,68 | 8,68 | -11,52% | 95.701,00 |
| 24.03.2025 | 10,20 | 10,67 | 9,52 | 9,81 | -3,82% | 140.396,00 |
| 21.03.2025 | 9,35 | 10,40 | 9,27 | 10,20 | 9,09% | 340.725,00 |
| 20.03.2025 | 9,01 | 9,77 | 8,68 | 9,35 | 4,35% | 110.243,00 |
| 19.03.2025 | 9,40 | 9,85 | 8,73 | 8,96 | -5,08% | 186.407,00 |
| 18.03.2025 | 9,50 | 9,50 | 8,81 | 9,44 | -0,53% | 131.730,00 |
| 17.03.2025 | 9,17 | 9,75 | 8,97 | 9,49 | 7,23% | 222.835,00 |
| 14.03.2025 | 8,48 | 8,99 | 8,25 | 8,85 | 5,99% | 120.740,00 |
| 13.03.2025 | 7,66 | 8,50 | 7,55 | 8,35 | 7,88% | 85.401,00 |
| 12.03.2025 | 7,27 | 7,93 | 7,24 | 7,74 | 5,59% | 80.734,00 |
| 11.03.2025 | 7,62 | 7,90 | 7,01 | 7,33 | -3,81% | 86.614,00 |
| 10.03.2025 | 6,87 | 7,99 | 6,80 | 7,62 | 9,96% | 167.853,00 |
| 07.03.2025 | 6,05 | 6,95 | 6,00 | 6,93 | 12,68% | 82.264,00 |
| 06.03.2025 | 6,21 | 6,45 | 6,06 | 6,15 | -3,15% | 91.736,00 |
| 05.03.2025 | 6,40 | 6,49 | 6,16 | 6,35 | 0,79% | 33.333,00 |
| 04.03.2025 | 6,05 | 6,50 | 5,87 | 6,30 | 1,61% | 69.971,00 |
| 03.03.2025 | 6,61 | 6,75 | 6,09 | 6,20 | -7,32% | 105.525,00 |
| 28.02.2025 | 6,93 | 6,93 | 6,50 | 6,69 | -0,30% | 28.728,00 |
| 27.02.2025 | 6,93 | 6,93 | 6,60 | 6,71 | -2,19% | 46.954,00 |
| 26.02.2025 | 7,13 | 7,36 | 6,80 | 6,86 | -1,01% | 52.325,00 |
| 25.02.2025 | 7,26 | 7,35 | 6,82 | 6,93 | -5,84% | 97.787,00 |
| 24.02.2025 | 7,70 | 7,75 | 7,23 | 7,36 | -3,03% | 59.561,00 |
| 21.02.2025 | 7,57 | 7,89 | 7,42 | 7,59 | 0,93% | 91.849,00 |
| 20.02.2025 | 7,85 | 7,85 | 7,38 | 7,52 | -4,20% | 84.155,00 |
| 19.02.2025 | 7,84 | 8,06 | 7,69 | 7,85 | 1,42% | 106.203,00 |
| 18.02.2025 | 7,75 | 8,13 | 7,62 | 7,74 | -0,77% | 190.135,00 |
| 14.02.2025 | 6,99 | 7,83 | 6,91 | 7,80 | 12,23% | 220.484,00 |
| 13.02.2025 | 6,83 | 7,00 | 6,73 | 6,95 | 1,31% | 147.955,00 |
| 12.02.2025 | 6,38 | 6,90 | 6,30 | 6,86 | 9,06% | 112.101,00 |
| 11.02.2025 | 6,12 | 6,49 | 6,07 | 6,29 | -0,63% | 54.536,00 |
| 10.02.2025 | 6,78 | 6,78 | 6,33 | 6,33 | -5,66% | 93.170,00 |
| 07.02.2025 | 7,25 | 7,40 | 6,56 | 6,71 | -7,32% | 180.666,00 |
| 06.02.2025 | 7,15 | 7,28 | 6,97 | 7,24 | 1,26% | 162.719,00 |