20,590$
8,71%
Echtzeit-Aktienkurs Nuvectis Pharma
Bid:
Ask:
Aktienkurse zur Nuvectis Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,09 | 20,91 | 17,85 | 20,59 | 8,94% | 148.773,00 |
| 19.10.2026 | 18,81 | 19,20 | 18,42 | 18,90 | 1,61% | 196.876,00 |
| 16.10.2026 | 18,89 | 18,89 | 17,81 | 18,60 | -1,74% | 158.524,00 |
| 15.10.2026 | 18,30 | 19,59 | 18,30 | 18,93 | 5,17% | 156.856,00 |
| 14.10.2026 | 18,27 | 18,72 | 17,68 | 18,00 | -0,39% | 184.197,00 |
| 13.10.2026 | 19,59 | 19,88 | 18,01 | 18,07 | -8,23% | 215.328,00 |
| 12.10.2026 | 21,12 | 21,12 | 19,55 | 19,69 | -6,77% | 145.827,00 |
| 09.10.2026 | 20,11 | 21,29 | 19,88 | 21,12 | 4,66% | 152.960,00 |
| 08.10.2026 | 20,05 | 20,42 | 19,60 | 20,18 | -0,79% | 179.377,00 |
| 07.10.2026 | 19,67 | 20,72 | 19,67 | 20,34 | 1,55% | 121.090,00 |
| 06.10.2026 | 21,54 | 21,54 | 19,79 | 20,03 | -6,45% | 187.075,00 |
| 05.10.2026 | 22,00 | 22,24 | 20,29 | 21,41 | -2,33% | 194.143,00 |
| 02.10.2026 | 21,11 | 22,00 | 21,04 | 21,92 | 5,59% | 207.521,00 |
| 01.10.2026 | 21,33 | 21,90 | 20,53 | 20,76 | -1,80% | 167.240,00 |
| 30.09.2026 | 20,73 | 21,62 | 20,41 | 21,14 | 2,97% | 240.271,00 |
| 29.09.2026 | 20,91 | 21,40 | 20,11 | 20,53 | -1,49% | 160.030,00 |
| 28.09.2026 | 20,00 | 21,24 | 19,55 | 20,84 | 3,07% | 137.901,00 |
| 25.09.2026 | 21,81 | 21,95 | 20,22 | 20,22 | -6,86% | 191.813,00 |
| 24.09.2026 | 21,38 | 21,99 | 20,65 | 21,71 | 3,28% | 258.187,00 |
| 23.09.2026 | 23,00 | 23,00 | 20,94 | 21,02 | -8,93% | 169.185,00 |
| 22.09.2026 | 22,26 | 23,18 | 21,79 | 23,08 | 5,00% | 123.784,00 |
| 21.09.2026 | 22,02 | 22,39 | 21,40 | 21,98 | -0,09% | 166.367,00 |
| 18.09.2026 | 21,27 | 23,00 | 21,06 | 22,00 | 2,90% | 880.122,00 |
| 17.09.2026 | 22,31 | 22,31 | 20,00 | 21,38 | -2,29% | 240.802,00 |
| 16.09.2026 | 21,84 | 22,41 | 21,31 | 21,88 | -0,18% | 136.415,00 |
| 15.09.2026 | 23,00 | 23,01 | 21,78 | 21,92 | -6,08% | 163.833,00 |
| 14.09.2026 | 23,25 | 24,12 | 22,79 | 23,34 | -2,71% | 203.423,00 |
| 11.09.2026 | 22,96 | 24,24 | 22,28 | 23,99 | 6,67% | 221.084,00 |
| 10.09.2026 | 22,09 | 23,02 | 22,01 | 22,49 | -0,79% | 107.045,00 |
| 09.09.2026 | 23,89 | 24,54 | 22,67 | 22,67 | -5,30% | 165.599,00 |
| 08.09.2026 | 24,00 | 24,13 | 22,73 | 23,94 | -2,25% | 136.161,00 |
| 04.09.2026 | 24,00 | 25,19 | 23,96 | 24,49 | 0,82% | 117.165,00 |
| 03.09.2026 | 24,00 | 24,62 | 22,82 | 24,29 | 1,55% | 135.961,00 |
| 02.09.2026 | 23,06 | 24,01 | 23,06 | 23,92 | 3,73% | 188.613,00 |
| 01.09.2026 | 23,25 | 23,81 | 22,77 | 23,06 | 2,08% | 176.782,00 |
| 31.08.2026 | 23,52 | 24,35 | 22,57 | 22,59 | -4,80% | 192.552,00 |
| 28.08.2026 | 24,93 | 25,65 | 23,29 | 23,73 | -5,80% | 137.203,00 |
| 27.08.2026 | 25,03 | 25,84 | 24,35 | 25,19 | 0,96% | 319.793,00 |
| 26.08.2026 | 25,80 | 25,80 | 23,84 | 24,95 | -3,63% | 362.681,00 |
| 25.08.2026 | 23,90 | 25,94 | 23,85 | 25,89 | 8,33% | 275.859,00 |
| 24.08.2026 | 23,56 | 24,55 | 23,34 | 23,90 | 1,44% | 231.127,00 |
| 21.08.2026 | 23,37 | 23,93 | 22,83 | 23,56 | 0,94% | 196.978,00 |
| 20.08.2026 | 22,98 | 23,99 | 22,36 | 23,34 | 0,17% | 229.975,00 |
| 19.08.2026 | 21,44 | 23,74 | 21,00 | 23,30 | 11,43% | 362.539,00 |
| 18.08.2026 | 19,13 | 20,91 | 19,06 | 20,91 | 9,94% | 217.870,00 |
| 17.08.2026 | 18,98 | 19,32 | 18,51 | 19,02 | 0,32% | 102.595,00 |
| 14.08.2026 | 20,30 | 20,30 | 18,87 | 18,96 | -1,38% | 106.660,00 |
| 13.08.2026 | 19,78 | 20,01 | 19,05 | 19,23 | -1,64% | 142.664,00 |
| 12.08.2026 | 19,68 | 19,74 | 19,34 | 19,55 | 0,85% | 78.744,00 |
| 11.08.2026 | 19,09 | 19,75 | 18,62 | 19,38 | 2,70% | 166.241,00 |
| 10.08.2026 | 18,68 | 18,90 | 18,30 | 18,87 | -0,42% | 137.148,00 |
| 07.08.2026 | 19,01 | 19,46 | 18,31 | 18,95 | 0,69% | 171.970,00 |
| 06.08.2026 | 19,22 | 19,99 | 18,40 | 18,82 | -1,98% | 194.370,00 |
| 05.08.2026 | 21,09 | 21,09 | 19,15 | 19,20 | -4,24% | 217.394,00 |
| 04.08.2026 | 19,26 | 21,12 | 17,89 | 20,05 | -6,85% | 592.137,00 |
| 03.08.2026 | 21,57 | 22,87 | 21,50 | 21,53 | 0,02% | 204.311,00 |
| 31.07.2026 | 23,12 | 23,12 | 21,21 | 21,52 | -5,45% | 158.827,00 |
| 30.07.2026 | 21,09 | 22,95 | 21,01 | 22,76 | 9,74% | 294.472,00 |
| 29.07.2026 | 19,95 | 21,29 | 19,75 | 20,74 | 4,91% | 283.407,00 |
| 28.07.2026 | 19,85 | 20,00 | 19,00 | 19,77 | 1,23% | 195.499,00 |
| 27.07.2026 | 19,37 | 20,00 | 19,01 | 19,53 | 1,14% | 146.606,00 |
| 24.07.2026 | 20,19 | 20,20 | 19,04 | 19,31 | -4,22% | 248.223,00 |
| 23.07.2026 | 19,29 | 20,20 | 18,76 | 20,16 | 4,84% | 324.826,00 |
| 22.07.2026 | 19,10 | 19,75 | 19,01 | 19,23 | 1,10% | 157.210,00 |
| 21.07.2026 | 18,10 | 19,70 | 18,10 | 19,02 | 5,49% | 198.394,00 |
| 20.07.2026 | 19,11 | 20,03 | 18,02 | 18,03 | -5,80% | 337.677,00 |
| 17.07.2026 | 18,38 | 19,21 | 18,04 | 19,14 | 2,68% | 331.000,00 |
| 16.07.2026 | 19,56 | 19,97 | 18,38 | 18,64 | -4,85% | 341.438,00 |
| 15.07.2026 | 18,30 | 19,71 | 18,17 | 19,59 | 7,11% | 211.846,00 |
| 14.07.2026 | 18,83 | 18,83 | 18,20 | 18,29 | -0,92% | 100.668,00 |
| 13.07.2026 | 18,30 | 19,00 | 18,10 | 18,46 | 0,60% | 175.460,00 |
| 10.07.2026 | 18,86 | 19,01 | 18,02 | 18,35 | -3,42% | 224.444,00 |
| 09.07.2026 | 18,92 | 19,56 | 18,63 | 19,00 | 1,33% | 338.143,00 |
| 08.07.2026 | 18,93 | 19,30 | 18,27 | 18,75 | -2,34% | 285.623,00 |
| 07.07.2026 | 19,77 | 19,89 | 18,86 | 19,20 | -2,29% | 425.220,00 |
| 06.07.2026 | 20,57 | 20,74 | 19,61 | 19,65 | 0,41% | 572.165,00 |
| 02.07.2026 | 19,94 | 20,35 | 19,04 | 19,57 | 0,26% | 654.553,00 |
| 01.07.2026 | 18,61 | 20,26 | 18,42 | 19,52 | 6,14% | 899.640,00 |
| 30.06.2026 | 20,83 | 21,19 | 17,77 | 18,39 | -35,51% | 3.135.260,00 |
| 29.06.2026 | 27,13 | 29,28 | 25,30 | 28,52 | 4,87% | 396.592,00 |
| 26.06.2026 | 27,85 | 28,37 | 23,71 | 27,19 | -2,44% | 1.277.737,00 |
| 25.06.2026 | 24,54 | 27,93 | 23,31 | 27,87 | 13,85% | 729.679,00 |
| 24.06.2026 | 17,57 | 24,71 | 17,56 | 24,48 | 38,85% | 1.275.926,00 |
| 23.06.2026 | 16,03 | 18,24 | 15,89 | 17,63 | 6,37% | 280.749,00 |
| 22.06.2026 | 13,82 | 16,64 | 13,02 | 16,58 | 19,93% | 404.408,00 |
| 18.06.2026 | 12,89 | 14,16 | 12,67 | 13,82 | 9,77% | 323.636,00 |
| 17.06.2026 | 11,95 | 12,79 | 11,95 | 12,59 | 5,53% | 98.543,00 |
| 16.06.2026 | 11,28 | 12,08 | 11,14 | 11,93 | 6,80% | 214.871,00 |
| 15.06.2026 | 10,94 | 11,23 | 10,73 | 11,17 | 4,30% | 76.186,00 |
| 12.06.2026 | 10,51 | 10,80 | 10,11 | 10,71 | 1,61% | 69.104,00 |
| 11.06.2026 | 10,41 | 10,55 | 9,94 | 10,54 | 2,23% | 62.701,00 |
| 10.06.2026 | 9,67 | 10,45 | 9,67 | 10,31 | 5,64% | 100.123,00 |
| 09.06.2026 | 9,52 | 9,86 | 9,35 | 9,76 | 3,94% | 64.124,00 |
| 08.06.2026 | 9,65 | 9,95 | 9,39 | 9,39 | -1,57% | 41.436,00 |
| 05.06.2026 | 9,56 | 9,78 | 9,33 | 9,54 | -1,09% | 74.371,00 |
| 04.06.2026 | 9,33 | 9,69 | 9,31 | 9,65 | 3,60% | 38.000,00 |
| 03.06.2026 | 9,50 | 9,68 | 9,22 | 9,31 | -2,21% | 68.801,00 |
| 02.06.2026 | 9,61 | 9,72 | 9,47 | 9,52 | -2,26% | 76.116,00 |
| 01.06.2026 | 9,62 | 10,00 | 9,51 | 9,74 | -0,10% | 98.397,00 |
| 29.05.2026 | 10,12 | 10,16 | 9,64 | 9,75 | -4,27% | 105.417,00 |