22,670$
-5,50%
Echtzeit-Aktienkurs Nuvectis Pharma
Bid:
Ask:
Aktienkurse zur Nuvectis Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |