9,770$
-4,12%
Echtzeit-Aktienkurs Nuvectis Pharma Inc
Bid:
Ask:
Aktienkurse zur Nuvectis Pharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,34 | 10,34 | 9,64 | 9,77 | -4,07% | 33.031,00 |
| 28.05.2026 | 10,17 | 10,40 | 10,00 | 10,19 | 0,34% | 57.436,00 |
| 27.05.2026 | 10,19 | 10,50 | 9,92 | 10,15 | 0,50% | 126.394,00 |
| 26.05.2026 | 10,50 | 10,73 | 10,00 | 10,10 | -2,42% | 127.601,00 |
| 22.05.2026 | 11,06 | 11,40 | 10,25 | 10,35 | -5,48% | 157.446,00 |
| 21.05.2026 | 10,51 | 11,14 | 10,51 | 10,95 | 3,01% | 99.061,00 |
| 20.05.2026 | 10,35 | 10,93 | 10,33 | 10,63 | 3,20% | 110.866,00 |
| 19.05.2026 | 10,23 | 10,58 | 10,08 | 10,30 | -0,96% | 88.708,00 |
| 18.05.2026 | 10,99 | 11,51 | 10,12 | 10,40 | -5,80% | 180.734,00 |
| 15.05.2026 | 12,23 | 12,29 | 10,76 | 11,04 | -11,36% | 187.485,00 |
| 14.05.2026 | 12,50 | 13,34 | 12,11 | 12,46 | 3,28% | 166.221,00 |
| 13.05.2026 | 10,80 | 12,43 | 10,73 | 12,06 | 10,64% | 171.839,00 |
| 12.05.2026 | 10,98 | 11,09 | 10,38 | 10,90 | -1,18% | 96.084,00 |
| 11.05.2026 | 11,61 | 11,85 | 11,00 | 11,03 | -5,32% | 91.963,00 |
| 08.05.2026 | 10,32 | 11,74 | 10,07 | 11,65 | 12,34% | 182.535,00 |
| 07.05.2026 | 10,00 | 10,49 | 9,80 | 10,37 | 3,80% | 96.970,00 |
| 06.05.2026 | 9,92 | 10,00 | 9,44 | 9,99 | 2,88% | 176.073,00 |
| 05.05.2026 | 8,88 | 9,74 | 8,88 | 9,71 | 9,10% | 194.265,00 |
| 04.05.2026 | 8,53 | 8,90 | 8,52 | 8,90 | 4,22% | 56.692,00 |
| 01.05.2026 | 8,55 | 8,79 | 8,42 | 8,54 | 0,00% | 35.645,00 |
| 30.04.2026 | 8,50 | 8,64 | 8,42 | 8,54 | 0,71% | 56.367,00 |
| 29.04.2026 | 8,73 | 8,74 | 8,48 | 8,48 | -2,42% | 47.060,00 |
| 28.04.2026 | 8,70 | 8,80 | 8,63 | 8,69 | -0,69% | 45.389,00 |
| 27.04.2026 | 8,83 | 9,09 | 8,74 | 8,75 | -1,69% | 35.065,00 |
| 24.04.2026 | 8,52 | 9,21 | 8,52 | 8,90 | 1,71% | 72.059,00 |
| 23.04.2026 | 8,88 | 8,88 | 8,35 | 8,75 | -0,79% | 34.892,00 |
| 22.04.2026 | 8,61 | 9,00 | 8,61 | 8,82 | 2,80% | 50.398,00 |
| 21.04.2026 | 8,39 | 8,78 | 8,25 | 8,58 | 3,00% | 66.718,00 |
| 20.04.2026 | 8,68 | 8,88 | 8,26 | 8,33 | -6,40% | 31.667,00 |
| 17.04.2026 | 8,53 | 8,92 | 8,33 | 8,90 | 6,95% | 92.771,00 |
| 16.04.2026 | 8,48 | 8,51 | 8,29 | 8,32 | -1,86% | 19.915,00 |
| 15.04.2026 | 8,67 | 8,85 | 8,41 | 8,48 | -2,86% | 49.817,00 |
| 14.04.2026 | 8,56 | 8,87 | 8,55 | 8,73 | 3,44% | 46.473,00 |
| 13.04.2026 | 8,22 | 8,53 | 8,13 | 8,44 | 2,68% | 34.306,00 |
| 10.04.2026 | 8,10 | 8,24 | 8,08 | 8,22 | 0,61% | 27.117,00 |
| 09.04.2026 | 8,14 | 8,27 | 7,94 | 8,17 | 0,37% | 36.126,00 |
| 08.04.2026 | 8,20 | 8,40 | 8,04 | 8,14 | 2,65% | 55.711,00 |
| 07.04.2026 | 7,73 | 8,01 | 7,57 | 7,93 | 3,66% | 115.506,00 |
| 06.04.2026 | 7,58 | 7,88 | 7,57 | 7,65 | 1,19% | 77.833,00 |
| 02.04.2026 | 7,44 | 7,57 | 7,44 | 7,56 | -0,71% | 18.276,00 |
| 01.04.2026 | 7,81 | 7,90 | 7,56 | 7,61 | -1,12% | 33.404,00 |
| 31.03.2026 | 7,60 | 7,94 | 7,44 | 7,70 | 3,22% | 43.264,00 |
| 30.03.2026 | 7,58 | 7,58 | 7,17 | 7,46 | -0,27% | 97.813,00 |
| 27.03.2026 | 7,73 | 7,83 | 7,41 | 7,48 | -4,23% | 68.606,00 |
| 26.03.2026 | 7,87 | 7,95 | 7,69 | 7,81 | -1,88% | 35.126,00 |
| 25.03.2026 | 8,13 | 8,43 | 7,81 | 7,96 | -0,62% | 78.044,00 |
| 24.03.2026 | 8,16 | 8,28 | 7,80 | 8,01 | -3,03% | 57.674,00 |
| 23.03.2026 | 8,19 | 8,49 | 7,96 | 8,26 | 0,36% | 66.475,00 |
| 20.03.2026 | 7,94 | 8,28 | 7,80 | 8,23 | 1,86% | 113.027,00 |
| 19.03.2026 | 8,20 | 8,20 | 8,01 | 8,08 | -1,70% | 47.129,00 |
| 18.03.2026 | 8,66 | 8,68 | 8,20 | 8,22 | -5,63% | 80.830,00 |
| 17.03.2026 | 8,99 | 9,04 | 8,65 | 8,71 | -3,11% | 68.286,00 |
| 16.03.2026 | 9,11 | 9,30 | 8,90 | 8,99 | -0,44% | 76.657,00 |
| 13.03.2026 | 9,10 | 9,19 | 8,90 | 9,03 | 0,11% | 30.400,00 |
| 12.03.2026 | 9,16 | 9,20 | 8,93 | 9,02 | -3,32% | 42.019,00 |
| 11.03.2026 | 9,54 | 9,66 | 9,21 | 9,33 | -3,32% | 39.408,00 |
| 10.03.2026 | 9,07 | 9,88 | 9,07 | 9,65 | 6,28% | 94.856,00 |
| 09.03.2026 | 8,88 | 9,14 | 8,72 | 9,08 | 1,34% | 44.488,00 |
| 06.03.2026 | 8,91 | 9,28 | 8,83 | 8,96 | -0,88% | 80.862,00 |
| 05.03.2026 | 8,93 | 9,13 | 8,92 | 9,04 | 0,11% | 59.162,00 |
| 04.03.2026 | 8,86 | 9,16 | 8,70 | 9,03 | 3,67% | 63.640,00 |
| 03.03.2026 | 8,89 | 8,98 | 8,63 | 8,71 | -3,65% | 42.874,00 |
| 02.03.2026 | 8,71 | 9,15 | 8,68 | 9,04 | 2,03% | 45.620,00 |
| 27.02.2026 | 8,83 | 9,08 | 8,75 | 8,86 | -0,89% | 54.349,00 |
| 26.02.2026 | 8,99 | 8,99 | 8,70 | 8,94 | 0,11% | 33.070,00 |
| 25.02.2026 | 8,72 | 9,12 | 8,20 | 8,93 | 2,64% | 51.685,00 |
| 24.02.2026 | 8,53 | 8,72 | 8,50 | 8,70 | 2,23% | 22.838,00 |
| 23.02.2026 | 8,38 | 8,57 | 8,28 | 8,51 | 0,59% | 27.570,00 |
| 20.02.2026 | 8,45 | 8,56 | 8,26 | 8,46 | -0,59% | 43.162,00 |
| 19.02.2026 | 8,60 | 8,67 | 8,44 | 8,51 | -1,39% | 41.306,00 |
| 18.02.2026 | 8,89 | 8,95 | 8,55 | 8,63 | -3,25% | 35.692,00 |
| 17.02.2026 | 8,67 | 9,07 | 8,47 | 8,92 | 1,83% | 58.124,00 |
| 13.02.2026 | 8,80 | 9,23 | 8,69 | 8,76 | -0,45% | 60.302,00 |
| 12.02.2026 | 8,84 | 9,03 | 8,51 | 8,80 | 0,23% | 78.055,00 |
| 11.02.2026 | 8,85 | 8,85 | 8,12 | 8,78 | 0,46% | 105.002,00 |
| 10.02.2026 | 9,01 | 9,06 | 8,66 | 8,74 | -3,32% | 69.388,00 |
| 09.02.2026 | 8,90 | 9,22 | 8,64 | 9,04 | 1,69% | 75.702,00 |
| 06.02.2026 | 8,57 | 8,97 | 8,35 | 8,89 | 5,71% | 82.764,00 |
| 05.02.2026 | 8,31 | 8,73 | 8,30 | 8,41 | -0,59% | 73.379,00 |
| 04.02.2026 | 8,51 | 8,51 | 8,08 | 8,46 | -0,24% | 55.371,00 |
| 03.02.2026 | 8,34 | 8,74 | 8,34 | 8,48 | 1,44% | 55.286,00 |
| 02.02.2026 | 8,13 | 8,47 | 8,00 | 8,36 | 3,08% | 54.777,00 |
| 30.01.2026 | 8,45 | 8,64 | 7,94 | 8,11 | -4,81% | 133.421,00 |
| 29.01.2026 | 8,44 | 8,54 | 8,16 | 8,52 | 1,79% | 80.416,00 |
| 28.01.2026 | 8,80 | 8,80 | 8,34 | 8,37 | -4,34% | 28.137,00 |
| 27.01.2026 | 8,51 | 8,75 | 8,38 | 8,75 | 2,82% | 53.944,00 |
| 26.01.2026 | 8,55 | 8,57 | 8,44 | 8,51 | -0,93% | 24.356,00 |
| 23.01.2026 | 8,68 | 8,77 | 8,40 | 8,59 | -1,94% | 44.604,00 |
| 22.01.2026 | 8,66 | 8,93 | 8,29 | 8,76 | 2,10% | 52.127,00 |
| 21.01.2026 | 8,22 | 8,63 | 8,08 | 8,58 | 5,80% | 58.015,00 |
| 20.01.2026 | 8,35 | 8,48 | 8,11 | 8,11 | -4,36% | 50.768,00 |
| 16.01.2026 | 8,50 | 8,76 | 8,44 | 8,48 | -0,59% | 57.801,00 |
| 15.01.2026 | 8,40 | 8,61 | 8,20 | 8,53 | 1,43% | 37.821,00 |
| 14.01.2026 | 8,32 | 8,46 | 8,05 | 8,41 | 1,20% | 39.880,00 |
| 13.01.2026 | 8,25 | 8,39 | 7,98 | 8,31 | 1,34% | 33.475,00 |
| 12.01.2026 | 8,46 | 8,46 | 7,95 | 8,20 | -3,07% | 67.930,00 |
| 09.01.2026 | 8,92 | 8,92 | 8,28 | 8,46 | -4,41% | 87.190,00 |
| 08.01.2026 | 8,91 | 9,44 | 8,66 | 8,85 | 0,68% | 198.520,00 |
| 07.01.2026 | 8,25 | 8,91 | 8,25 | 8,79 | 7,20% | 70.009,00 |
| 06.01.2026 | 8,67 | 8,70 | 8,00 | 8,20 | -3,87% | 112.153,00 |