25,520$
-0,20%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 27,45 | 28,13 | 26,43 | 27,38 | -0,27% | 1.826.295,00 |
| 10.01.2025 | 28,04 | 28,56 | 27,16 | 27,45 | -5,05% | 1.267.336,00 |
| 08.01.2025 | 28,65 | 29,29 | 28,19 | 28,91 | -0,34% | 1.176.603,00 |
| 07.01.2025 | 29,50 | 29,80 | 28,71 | 29,01 | -2,19% | 928.915,00 |
| 06.01.2025 | 30,35 | 30,78 | 29,49 | 29,66 | -1,76% | 820.311,00 |
| 03.01.2025 | 30,33 | 30,63 | 29,80 | 30,19 | 0,67% | 1.004.315,00 |
| 02.01.2025 | 30,54 | 31,17 | 29,85 | 29,99 | 0,64% | 1.202.847,00 |
| 31.12.2024 | 30,30 | 30,87 | 29,62 | 29,80 | -0,93% | 744.745,00 |
| 30.12.2024 | 30,28 | 30,81 | 29,78 | 30,08 | -2,02% | 493.520,00 |
| 27.12.2024 | 31,74 | 32,06 | 30,38 | 30,70 | -3,76% | 561.271,00 |
| 26.12.2024 | 30,73 | 31,99 | 30,25 | 31,90 | 3,00% | 675.516,00 |
| 24.12.2024 | 30,49 | 31,01 | 29,81 | 30,97 | 1,57% | 312.354,00 |
| 23.12.2024 | 30,84 | 31,03 | 29,85 | 30,49 | -1,10% | 700.637,00 |
| 20.12.2024 | 30,33 | 31,52 | 30,33 | 30,83 | 1,41% | 1.667.619,00 |
| 19.12.2024 | 31,72 | 31,92 | 29,79 | 30,40 | -3,58% | 1.133.554,00 |
| 18.12.2024 | 31,99 | 34,13 | 30,58 | 31,53 | -1,76% | 1.813.985,00 |
| 17.12.2024 | 31,76 | 33,00 | 31,45 | 32,10 | 1,09% | 983.825,00 |
| 16.12.2024 | 33,28 | 33,82 | 31,60 | 31,75 | -4,97% | 1.342.496,00 |
| 13.12.2024 | 31,22 | 34,00 | 30,56 | 33,41 | 11,14% | 1.701.317,00 |
| 12.12.2024 | 31,14 | 31,51 | 29,75 | 30,06 | -3,44% | 890.661,00 |
| 11.12.2024 | 30,15 | 31,67 | 29,29 | 31,13 | 4,74% | 1.355.954,00 |
| 10.12.2024 | 28,52 | 29,96 | 28,00 | 29,72 | 3,73% | 1.158.699,00 |
| 09.12.2024 | 28,00 | 28,82 | 27,56 | 28,65 | 2,47% | 882.685,00 |
| 06.12.2024 | 27,55 | 28,38 | 26,45 | 27,96 | 5,11% | 1.121.788,00 |
| 05.12.2024 | 29,04 | 29,32 | 26,50 | 26,60 | -9,00% | 1.648.670,00 |
| 04.12.2024 | 30,62 | 31,28 | 27,94 | 29,23 | -4,20% | 2.047.110,00 |
| 03.12.2024 | 29,15 | 32,60 | 29,05 | 30,51 | 2,21% | 3.890.082,00 |
| 02.12.2024 | 28,25 | 31,57 | 25,00 | 29,85 | 48,95% | 12.149.511,00 |
| 29.11.2024 | 19,81 | 20,24 | 19,58 | 20,04 | 1,78% | 881.706,00 |
| 27.11.2024 | 18,29 | 19,77 | 18,00 | 19,69 | 10,12% | 1.085.054,00 |
| 26.11.2024 | 18,69 | 18,74 | 17,46 | 17,88 | -4,79% | 603.285,00 |
| 25.11.2024 | 18,16 | 18,98 | 18,04 | 18,78 | 5,92% | 1.051.787,00 |
| 22.11.2024 | 17,20 | 17,89 | 17,10 | 17,73 | 5,16% | 657.754,00 |
| 20.11.2024 | 16,26 | 17,35 | 16,22 | 16,86 | 2,31% | 673.931,00 |
| 19.11.2024 | 15,54 | 16,55 | 15,35 | 16,48 | 4,77% | 685.676,00 |
| 18.11.2024 | 15,99 | 16,16 | 15,64 | 15,73 | -2,36% | 719.849,00 |
| 15.11.2024 | 16,67 | 16,80 | 16,09 | 16,11 | -2,78% | 733.492,00 |
| 14.11.2024 | 17,74 | 18,17 | 16,43 | 16,57 | -7,38% | 845.785,00 |
| 13.11.2024 | 17,97 | 18,24 | 17,58 | 17,89 | 0,34% | 765.636,00 |
| 12.11.2024 | 18,08 | 18,38 | 17,60 | 17,83 | -1,98% | 1.006.521,00 |
| 11.11.2024 | 17,74 | 18,21 | 17,57 | 18,19 | 4,30% | 618.962,00 |
| 08.11.2024 | 17,65 | 18,67 | 17,28 | 17,44 | -1,19% | 1.171.854,00 |
| 07.11.2024 | 18,10 | 18,10 | 17,30 | 17,65 | -2,49% | 997.757,00 |
| 06.11.2024 | 17,20 | 18,45 | 17,07 | 18,10 | 8,90% | 1.154.372,00 |
| 05.11.2024 | 16,19 | 16,97 | 15,89 | 16,62 | 0,24% | 645.035,00 |
| 04.11.2024 | 16,21 | 16,96 | 16,21 | 16,58 | 2,47% | 679.574,00 |
| 01.11.2024 | 15,34 | 16,24 | 15,10 | 16,18 | 6,66% | 853.921,00 |
| 31.10.2024 | 16,51 | 16,64 | 15,17 | 15,17 | -10,76% | 1.026.646,00 |
| 30.10.2024 | 16,78 | 17,69 | 15,12 | 17,00 | 0,59% | 1.530.892,00 |
| 29.10.2024 | 16,48 | 16,93 | 16,34 | 16,90 | 1,68% | 721.713,00 |
| 28.10.2024 | 16,98 | 17,31 | 16,51 | 16,62 | -0,72% | 1.027.252,00 |
| 25.10.2024 | 16,56 | 16,85 | 16,33 | 16,74 | 2,26% | 667.487,00 |
| 24.10.2024 | 16,22 | 16,69 | 16,08 | 16,37 | 1,17% | 741.379,00 |
| 23.10.2024 | 15,97 | 16,20 | 15,61 | 16,18 | 0,19% | 810.794,00 |
| 22.10.2024 | 16,21 | 16,41 | 15,87 | 16,15 | -0,74% | 632.636,00 |
| 21.10.2024 | 16,87 | 17,07 | 15,86 | 16,27 | -5,46% | 1.296.430,00 |
| 18.10.2024 | 16,97 | 17,63 | 16,77 | 17,21 | 1,83% | 1.179.260,00 |
| 17.10.2024 | 17,65 | 17,66 | 16,35 | 16,90 | -5,43% | 1.804.175,00 |
| 16.10.2024 | 21,46 | 21,82 | 17,69 | 17,87 | 0,62% | 6.722.169,00 |
| 15.10.2024 | 16,06 | 19,33 | 15,90 | 17,76 | 10,65% | 2.045.826,00 |
| 14.10.2024 | 15,67 | 16,14 | 15,54 | 16,05 | 1,90% | 594.045,00 |
| 11.10.2024 | 14,84 | 15,81 | 14,74 | 15,75 | 5,92% | 721.790,00 |
| 10.10.2024 | 14,50 | 14,90 | 14,33 | 14,87 | 1,43% | 639.738,00 |
| 09.10.2024 | 14,61 | 15,03 | 14,41 | 14,66 | 0,00% | 749.611,00 |
| 08.10.2024 | 14,50 | 14,84 | 14,17 | 14,66 | 0,27% | 1.193.676,00 |
| 07.10.2024 | 14,68 | 14,85 | 14,50 | 14,62 | -0,68% | 398.559,00 |
| 04.10.2024 | 15,05 | 15,15 | 14,45 | 14,72 | 1,24% | 496.054,00 |
| 03.10.2024 | 15,26 | 15,26 | 14,44 | 14,54 | -6,19% | 552.104,00 |
| 02.10.2024 | 14,67 | 15,75 | 14,47 | 15,50 | 4,10% | 970.723,00 |
| 01.10.2024 | 15,33 | 15,51 | 14,65 | 14,89 | -4,73% | 672.697,00 |
| 30.09.2024 | 15,52 | 15,98 | 15,34 | 15,63 | 0,13% | 503.032,00 |
| 27.09.2024 | 16,01 | 16,16 | 15,40 | 15,61 | -0,19% | 653.122,00 |
| 26.09.2024 | 16,18 | 16,26 | 15,60 | 15,64 | -1,94% | 433.028,00 |
| 25.09.2024 | 16,44 | 16,67 | 15,90 | 15,95 | -2,98% | 665.705,00 |
| 24.09.2024 | 16,75 | 16,80 | 16,26 | 16,44 | -0,54% | 391.572,00 |
| 23.09.2024 | 17,37 | 17,37 | 16,32 | 16,53 | -5,33% | 801.399,00 |
| 20.09.2024 | 17,78 | 17,78 | 17,16 | 17,46 | -2,13% | 725.204,00 |
| 19.09.2024 | 18,46 | 18,50 | 17,75 | 17,84 | 1,31% | 563.146,00 |
| 18.09.2024 | 17,70 | 18,59 | 17,24 | 17,61 | -2,28% | 541.394,00 |
| 17.09.2024 | 18,15 | 18,87 | 17,98 | 18,02 | 0,33% | 687.731,00 |
| 16.09.2024 | 18,58 | 18,75 | 17,63 | 17,96 | -3,28% | 585.135,00 |
| 13.09.2024 | 17,69 | 18,60 | 17,53 | 18,57 | 7,16% | 830.388,00 |
| 12.09.2024 | 17,31 | 17,57 | 16,71 | 17,33 | 0,64% | 923.216,00 |
| 11.09.2024 | 16,89 | 17,67 | 16,60 | 17,22 | 1,89% | 518.220,00 |
| 10.09.2024 | 16,53 | 17,02 | 16,26 | 16,90 | 1,68% | 752.409,00 |
| 09.09.2024 | 16,88 | 17,07 | 16,42 | 16,62 | -1,54% | 733.043,00 |
| 06.09.2024 | 18,04 | 18,21 | 16,35 | 16,88 | -6,48% | 1.192.503,00 |
| 05.09.2024 | 16,61 | 19,09 | 16,61 | 18,05 | 8,08% | 1.755.418,00 |
| 04.09.2024 | 16,61 | 17,08 | 16,14 | 16,70 | -0,30% | 1.555.004,00 |