17,000$
3,41%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,63 | 17,32 | 16,55 | 17,00 | 3,41% | 2.844.584,00 |
| 05.06.2025 | 16,60 | 16,78 | 16,22 | 16,44 | -1,67% | 1.230.355,00 |
| 04.06.2025 | 17,05 | 17,26 | 16,59 | 16,72 | -1,88% | 1.615.710,00 |
| 03.06.2025 | 17,05 | 17,55 | 16,55 | 17,04 | 0,00% | 4.746.381,00 |
| 02.06.2025 | 19,11 | 19,11 | 16,68 | 17,04 | -10,83% | 2.525.430,00 |
| 30.05.2025 | 19,27 | 19,29 | 18,46 | 19,11 | -1,49% | 1.102.670,00 |
| 29.05.2025 | 19,72 | 20,06 | 19,02 | 19,40 | 0,15% | 1.010.124,00 |
| 28.05.2025 | 18,98 | 19,43 | 18,66 | 19,37 | 0,99% | 873.347,00 |
| 27.05.2025 | 19,22 | 19,57 | 18,82 | 19,18 | 3,45% | 1.351.927,00 |
| 23.05.2025 | 17,70 | 18,79 | 17,70 | 18,54 | 2,37% | 869.910,00 |
| 22.05.2025 | 17,62 | 18,31 | 17,59 | 18,11 | 2,03% | 885.226,00 |
| 21.05.2025 | 17,93 | 18,50 | 17,43 | 17,75 | -2,47% | 1.339.958,00 |
| 20.05.2025 | 17,89 | 18,30 | 17,71 | 18,20 | 1,34% | 1.133.215,00 |
| 19.05.2025 | 17,50 | 17,99 | 17,38 | 17,96 | 0,39% | 706.900,00 |
| 16.05.2025 | 17,60 | 17,94 | 17,34 | 17,89 | 1,71% | 725.358,00 |
| 15.05.2025 | 17,17 | 17,62 | 16,67 | 17,59 | 2,87% | 770.115,00 |
| 14.05.2025 | 18,11 | 18,11 | 16,92 | 17,10 | -5,73% | 889.551,00 |
| 13.05.2025 | 18,79 | 18,85 | 17,86 | 18,14 | -2,32% | 1.056.352,00 |
| 12.05.2025 | 17,97 | 18,77 | 17,93 | 18,57 | 6,85% | 1.051.418,00 |
| 09.05.2025 | 17,52 | 17,69 | 17,20 | 17,38 | -0,34% | 1.000.415,00 |
| 08.05.2025 | 16,96 | 17,70 | 16,85 | 17,44 | 4,74% | 681.260,00 |
| 07.05.2025 | 16,58 | 16,72 | 16,19 | 16,65 | 1,96% | 948.671,00 |
| 06.05.2025 | 17,55 | 17,57 | 16,31 | 16,33 | -8,05% | 1.016.923,00 |
| 05.05.2025 | 18,15 | 18,15 | 17,61 | 17,76 | -2,15% | 675.177,00 |
| 02.05.2025 | 18,31 | 18,52 | 18,14 | 18,15 | 1,11% | 728.550,00 |
| 01.05.2025 | 18,28 | 18,40 | 17,47 | 17,95 | -0,99% | 873.396,00 |
| 30.04.2025 | 17,99 | 18,32 | 17,57 | 18,13 | -0,87% | 753.232,00 |
| 29.04.2025 | 18,32 | 18,53 | 17,68 | 18,29 | -0,11% | 723.359,00 |
| 28.04.2025 | 18,43 | 19,02 | 17,99 | 18,31 | -1,03% | 1.131.536,00 |
| 25.04.2025 | 18,25 | 18,97 | 17,96 | 18,50 | -0,27% | 1.010.238,00 |
| 24.04.2025 | 18,94 | 19,25 | 17,40 | 18,55 | 4,39% | 1.428.396,00 |
| 23.04.2025 | 17,00 | 17,81 | 16,95 | 17,77 | 7,63% | 1.138.734,00 |
| 22.04.2025 | 16,00 | 16,60 | 16,00 | 16,51 | 5,97% | 871.450,00 |
| 21.04.2025 | 15,36 | 15,68 | 15,25 | 15,58 | 0,00% | 879.132,00 |
| 17.04.2025 | 15,74 | 15,85 | 15,52 | 15,58 | -1,58% | 705.577,00 |
| 16.04.2025 | 15,96 | 16,28 | 15,49 | 15,83 | -3,83% | 759.950,00 |
| 15.04.2025 | 16,54 | 16,86 | 16,08 | 16,46 | -0,54% | 645.397,00 |
| 14.04.2025 | 16,88 | 17,06 | 16,13 | 16,55 | 0,30% | 662.216,00 |
| 11.04.2025 | 16,13 | 16,52 | 15,75 | 16,50 | 2,61% | 651.693,00 |
| 10.04.2025 | 16,77 | 16,87 | 15,81 | 16,08 | -5,13% | 801.359,00 |
| 09.04.2025 | 14,87 | 17,15 | 14,81 | 16,95 | 10,21% | 995.756,00 |
| 08.04.2025 | 17,13 | 17,19 | 15,07 | 15,38 | -7,41% | 790.733,00 |
| 07.04.2025 | 15,79 | 17,39 | 15,44 | 16,61 | 0,73% | 1.252.855,00 |
| 04.04.2025 | 16,25 | 16,80 | 15,92 | 16,49 | -2,89% | 985.153,00 |
| 03.04.2025 | 17,12 | 17,36 | 16,90 | 16,98 | -5,35% | 663.679,00 |
| 02.04.2025 | 17,19 | 17,95 | 17,18 | 17,94 | 2,40% | 587.598,00 |
| 01.04.2025 | 17,83 | 18,00 | 17,32 | 17,52 | -1,74% | 598.073,00 |
| 31.03.2025 | 18,46 | 18,58 | 17,60 | 17,83 | -5,46% | 843.940,00 |
| 28.03.2025 | 18,93 | 18,93 | 18,41 | 18,86 | -0,58% | 639.231,00 |
| 27.03.2025 | 18,52 | 19,06 | 18,31 | 18,97 | 2,87% | 489.996,00 |
| 26.03.2025 | 18,87 | 18,98 | 18,23 | 18,44 | -1,76% | 479.876,00 |
| 25.03.2025 | 19,69 | 19,79 | 18,55 | 18,77 | -5,11% | 528.992,00 |
| 24.03.2025 | 19,73 | 19,97 | 19,58 | 19,78 | 2,33% | 550.167,00 |
| 21.03.2025 | 18,91 | 19,50 | 18,70 | 19,33 | 0,78% | 1.046.750,00 |
| 20.03.2025 | 19,12 | 19,58 | 18,86 | 19,18 | -0,72% | 536.189,00 |
| 19.03.2025 | 19,08 | 19,56 | 19,08 | 19,32 | -0,21% | 528.445,00 |
| 18.03.2025 | 19,36 | 19,46 | 18,84 | 19,36 | -1,17% | 824.277,00 |
| 17.03.2025 | 19,44 | 19,83 | 19,11 | 19,59 | 0,51% | 691.196,00 |
| 14.03.2025 | 20,28 | 20,49 | 19,31 | 19,49 | -2,84% | 701.483,00 |
| 13.03.2025 | 20,60 | 20,87 | 20,00 | 20,06 | -2,72% | 617.005,00 |
| 12.03.2025 | 21,31 | 21,55 | 20,35 | 20,62 | -3,28% | 1.253.265,00 |
| 11.03.2025 | 20,29 | 21,48 | 20,12 | 21,32 | 5,08% | 1.244.611,00 |
| 10.03.2025 | 19,67 | 20,70 | 19,67 | 20,29 | 0,59% | 1.076.531,00 |
| 07.03.2025 | 19,39 | 20,50 | 19,25 | 20,17 | 4,72% | 925.149,00 |
| 06.03.2025 | 18,83 | 19,44 | 18,21 | 19,26 | 0,57% | 836.713,00 |
| 05.03.2025 | 18,07 | 19,36 | 17,70 | 19,15 | 5,28% | 1.049.078,00 |
| 04.03.2025 | 17,74 | 18,45 | 17,11 | 18,19 | -1,09% | 1.298.549,00 |
| 03.03.2025 | 19,04 | 19,06 | 18,00 | 18,39 | -3,52% | 1.402.613,00 |
| 28.02.2025 | 19,00 | 19,28 | 17,82 | 19,06 | -0,88% | 2.296.282,00 |
| 27.02.2025 | 20,12 | 21,17 | 19,22 | 19,23 | -12,43% | 2.801.001,00 |
| 26.02.2025 | 21,09 | 22,30 | 21,07 | 21,96 | 4,57% | 1.229.588,00 |
| 25.02.2025 | 21,28 | 21,40 | 20,53 | 21,00 | -1,13% | 883.005,00 |
| 24.02.2025 | 22,13 | 22,13 | 20,95 | 21,24 | -3,80% | 824.708,00 |
| 21.02.2025 | 21,94 | 22,14 | 21,38 | 22,08 | 1,99% | 1.031.596,00 |
| 20.02.2025 | 21,77 | 22,14 | 21,38 | 21,65 | -0,73% | 747.125,00 |
| 19.02.2025 | 21,96 | 22,20 | 21,62 | 21,81 | -1,09% | 516.877,00 |
| 18.02.2025 | 22,45 | 22,56 | 21,63 | 22,05 | -1,91% | 719.257,00 |
| 14.02.2025 | 21,84 | 22,95 | 21,72 | 22,48 | 3,55% | 740.179,00 |
| 13.02.2025 | 21,60 | 21,82 | 21,36 | 21,71 | 1,59% | 548.464,00 |
| 12.02.2025 | 20,85 | 21,40 | 20,72 | 21,37 | 0,75% | 705.864,00 |
| 11.02.2025 | 21,24 | 21,66 | 21,02 | 21,21 | -2,03% | 724.567,00 |
| 10.02.2025 | 22,31 | 22,31 | 21,52 | 21,65 | -2,70% | 873.047,00 |
| 07.02.2025 | 22,81 | 23,18 | 22,03 | 22,25 | -2,97% | 767.634,00 |
| 06.02.2025 | 24,19 | 24,19 | 22,88 | 22,93 | -5,17% | 872.361,00 |
| 05.02.2025 | 23,67 | 24,73 | 23,51 | 24,18 | 2,15% | 706.573,00 |
| 04.02.2025 | 23,74 | 23,87 | 23,08 | 23,67 | -0,34% | 964.321,00 |
| 03.02.2025 | 23,95 | 24,13 | 23,45 | 23,75 | -3,14% | 873.728,00 |
| 31.01.2025 | 25,69 | 25,79 | 24,33 | 24,52 | -3,88% | 700.247,00 |
| 30.01.2025 | 25,97 | 26,47 | 25,49 | 25,51 | -0,04% | 519.203,00 |
| 29.01.2025 | 25,51 | 25,75 | 25,10 | 25,52 | -0,20% | 556.287,00 |
| 28.01.2025 | 25,53 | 25,94 | 24,92 | 25,57 | 0,75% | 570.236,00 |
| 27.01.2025 | 26,00 | 26,36 | 25,15 | 25,38 | -3,61% | 827.729,00 |
| 24.01.2025 | 26,90 | 27,11 | 25,85 | 26,33 | -2,55% | 815.519,00 |
| 23.01.2025 | 26,83 | 27,32 | 26,61 | 27,02 | 0,73% | 672.300,00 |
| 22.01.2025 | 26,95 | 27,44 | 26,20 | 26,83 | -0,50% | 940.883,00 |
| 21.01.2025 | 26,36 | 27,47 | 26,13 | 26,96 | 3,02% | 616.957,00 |
| 17.01.2025 | 25,66 | 27,11 | 25,66 | 26,17 | 0,58% | 1.184.405,00 |
| 16.01.2025 | 26,30 | 26,63 | 25,46 | 26,02 | -1,25% | 845.227,00 |
| 15.01.2025 | 27,05 | 27,70 | 26,32 | 26,35 | 0,46% | 892.825,00 |
| 14.01.2025 | 27,22 | 27,60 | 26,15 | 26,23 | -4,18% | 1.021.863,00 |