14,230$
6,08%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 13,02 | 14,33 | 13,02 | 14,23 | 6,08% | 2.313.874,00 |
| 04.03.2026 | 13,18 | 13,51 | 12,79 | 13,42 | 0,86% | 1.700.475,00 |
| 03.03.2026 | 12,88 | 13,55 | 12,25 | 13,30 | -1,55% | 1.919.553,00 |
| 02.03.2026 | 13,54 | 13,71 | 13,28 | 13,51 | -1,03% | 1.771.102,00 |
| 27.02.2026 | 13,55 | 14,38 | 13,26 | 13,65 | -0,76% | 2.515.935,00 |
| 26.02.2026 | 13,25 | 13,94 | 11,80 | 13,76 | -8,24% | 5.416.519,00 |
| 25.02.2026 | 12,56 | 15,46 | 12,50 | 14,99 | 27,68% | 8.219.550,00 |
| 24.02.2026 | 10,98 | 11,87 | 10,93 | 11,74 | 3,35% | 2.260.861,00 |
| 20.02.2026 | 11,31 | 11,47 | 11,11 | 11,36 | -0,26% | 1.262.484,00 |
| 19.02.2026 | 11,28 | 11,47 | 11,04 | 11,39 | -0,09% | 1.219.459,00 |
| 18.02.2026 | 11,05 | 11,45 | 10,95 | 11,40 | 2,47% | 1.765.338,00 |
| 17.02.2026 | 11,14 | 11,36 | 10,69 | 11,13 | 1,23% | 2.327.714,00 |
| 13.02.2026 | 12,54 | 12,99 | 10,93 | 10,99 | -12,29% | 3.608.746,00 |
| 12.02.2026 | 14,40 | 14,97 | 12,01 | 12,53 | 19,22% | 16.590.514,00 |
| 11.02.2026 | 10,48 | 10,53 | 10,19 | 10,51 | 0,38% | 930.526,00 |
| 10.02.2026 | 10,10 | 10,64 | 10,09 | 10,47 | 4,18% | 1.331.484,00 |
| 09.02.2026 | 10,12 | 10,20 | 9,82 | 10,05 | -0,84% | 1.214.484,00 |
| 06.02.2026 | 10,34 | 10,34 | 9,93 | 10,14 | 0,35% | 1.849.129,00 |
| 05.02.2026 | 11,55 | 11,65 | 9,82 | 10,10 | -12,63% | 5.328.857,00 |
| 04.02.2026 | 11,92 | 12,20 | 11,49 | 11,56 | -2,36% | 1.640.121,00 |
| 03.02.2026 | 12,19 | 12,91 | 11,78 | 11,84 | -2,87% | 1.174.081,00 |
| 02.02.2026 | 12,28 | 12,56 | 12,17 | 12,19 | -1,85% | 1.328.543,00 |
| 30.01.2026 | 12,37 | 12,57 | 12,24 | 12,42 | 0,32% | 1.320.169,00 |
| 29.01.2026 | 12,63 | 12,78 | 12,34 | 12,38 | -1,67% | 822.980,00 |
| 28.01.2026 | 13,05 | 13,11 | 12,55 | 12,59 | -3,52% | 1.488.726,00 |
| 27.01.2026 | 13,12 | 13,24 | 12,92 | 13,05 | -1,58% | 975.742,00 |
| 26.01.2026 | 13,36 | 13,43 | 13,13 | 13,26 | -6,62% | 705.125,00 |
| 22.01.2026 | 13,70 | 14,29 | 13,67 | 14,20 | 4,57% | 1.039.440,00 |
| 21.01.2026 | 13,07 | 13,65 | 13,05 | 13,58 | 4,34% | 945.600,00 |
| 20.01.2026 | 13,12 | 13,32 | 12,80 | 13,02 | -4,58% | 869.362,00 |
| 16.01.2026 | 13,75 | 14,07 | 13,50 | 13,64 | -1,16% | 792.014,00 |
| 15.01.2026 | 13,79 | 13,88 | 13,50 | 13,80 | 0,15% | 1.411.765,00 |
| 14.01.2026 | 13,38 | 13,96 | 13,34 | 13,78 | 0,95% | 922.907,00 |
| 13.01.2026 | 13,86 | 13,98 | 13,28 | 13,65 | -3,74% | 1.318.751,00 |
| 12.01.2026 | 15,01 | 15,03 | 13,40 | 14,18 | -1,18% | 1.663.781,00 |
| 09.01.2026 | 14,97 | 15,15 | 14,33 | 14,35 | -3,50% | 1.008.214,00 |
| 08.01.2026 | 14,27 | 14,95 | 14,13 | 14,87 | 3,19% | 1.352.106,00 |
| 07.01.2026 | 14,26 | 14,62 | 14,26 | 14,41 | 0,80% | 1.073.741,00 |
| 06.01.2026 | 13,68 | 14,34 | 13,68 | 14,30 | 3,74% | 1.005.223,00 |
| 05.01.2026 | 13,15 | 13,94 | 13,14 | 13,78 | 5,03% | 1.436.006,00 |
| 02.01.2026 | 13,18 | 13,51 | 12,96 | 13,12 | 1,47% | 896.094,00 |
| 31.12.2025 | 13,12 | 13,19 | 12,88 | 12,93 | -2,19% | 1.126.355,00 |
| 30.12.2025 | 13,20 | 13,41 | 13,18 | 13,22 | -0,38% | 546.692,00 |
| 29.12.2025 | 13,43 | 13,64 | 13,20 | 13,27 | -1,56% | 775.078,00 |
| 26.12.2025 | 13,43 | 13,58 | 13,25 | 13,48 | 0,30% | 658.856,00 |
| 24.12.2025 | 13,27 | 13,53 | 13,23 | 13,44 | 1,28% | 401.503,00 |
| 23.12.2025 | 13,35 | 13,39 | 12,98 | 13,27 | -1,26% | 962.450,00 |
| 22.12.2025 | 12,84 | 13,97 | 12,80 | 13,44 | 4,75% | 1.436.921,00 |
| 19.12.2025 | 12,60 | 12,87 | 12,60 | 12,83 | 2,23% | 1.670.317,00 |
| 18.12.2025 | 12,48 | 12,78 | 12,38 | 12,55 | 1,87% | 903.183,00 |
| 17.12.2025 | 12,88 | 13,12 | 12,30 | 12,32 | -4,75% | 1.486.936,00 |
| 16.12.2025 | 12,94 | 13,19 | 12,83 | 12,94 | -0,27% | 994.371,00 |
| 15.12.2025 | 13,42 | 13,49 | 12,96 | 12,97 | -2,63% | 1.967.057,00 |
| 12.12.2025 | 13,58 | 13,69 | 13,25 | 13,32 | -2,49% | 1.163.950,00 |
| 11.12.2025 | 13,25 | 13,94 | 13,24 | 13,66 | 3,25% | 1.980.129,00 |
| 10.12.2025 | 12,70 | 13,25 | 12,62 | 13,23 | 4,17% | 1.348.004,00 |
| 09.12.2025 | 12,05 | 12,83 | 12,00 | 12,70 | 5,22% | 2.251.102,00 |
| 08.12.2025 | 12,24 | 12,33 | 11,82 | 12,07 | -0,33% | 1.403.936,00 |
| 05.12.2025 | 11,85 | 12,21 | 11,74 | 12,11 | 2,98% | 2.254.395,00 |
| 04.12.2025 | 11,77 | 11,83 | 11,36 | 11,76 | -0,42% | 1.786.808,00 |
| 03.12.2025 | 10,93 | 11,86 | 10,93 | 11,81 | 8,15% | 2.319.207,00 |
| 02.12.2025 | 11,83 | 11,84 | 10,79 | 10,92 | -6,59% | 2.884.665,00 |
| 01.12.2025 | 12,11 | 12,58 | 11,48 | 11,69 | -8,74% | 3.120.724,00 |
| 28.11.2025 | 12,79 | 12,89 | 12,61 | 12,81 | 0,39% | 734.645,00 |
| 26.11.2025 | 12,81 | 12,82 | 12,53 | 12,76 | 0,95% | 1.235.957,00 |
| 25.11.2025 | 12,59 | 12,68 | 12,45 | 12,64 | 0,88% | 1.467.269,00 |
| 24.11.2025 | 11,95 | 12,56 | 11,92 | 12,53 | 9,34% | 1.749.742,00 |
| 20.11.2025 | 11,54 | 12,13 | 11,44 | 11,46 | 0,00% | 1.633.022,00 |
| 19.11.2025 | 11,43 | 11,57 | 11,14 | 11,46 | 0,17% | 1.351.066,00 |
| 18.11.2025 | 11,23 | 11,63 | 11,09 | 11,44 | 1,51% | 1.580.625,00 |
| 17.11.2025 | 11,30 | 11,44 | 11,12 | 11,27 | -0,97% | 1.560.832,00 |
| 13.11.2025 | 11,24 | 11,74 | 11,24 | 11,38 | 0,09% | 1.589.351,00 |
| 12.11.2025 | 11,91 | 11,97 | 11,33 | 11,37 | -4,13% | 1.351.018,00 |
| 11.11.2025 | 11,27 | 12,01 | 11,15 | 11,86 | 5,24% | 1.282.203,00 |
| 10.11.2025 | 10,96 | 11,27 | 10,89 | 11,27 | 3,21% | 5.006.327,00 |
| 07.11.2025 | 11,02 | 11,12 | 10,70 | 10,92 | -3,11% | 2.232.569,00 |
| 06.11.2025 | 11,48 | 11,50 | 11,24 | 11,27 | -2,93% | 1.138.451,00 |
| 05.11.2025 | 12,05 | 12,05 | 11,31 | 11,61 | -3,33% | 1.430.857,00 |
| 04.11.2025 | 12,04 | 12,21 | 11,86 | 12,01 | -1,76% | 1.613.503,00 |
| 03.11.2025 | 12,80 | 12,80 | 12,19 | 12,23 | -4,49% | 1.661.758,00 |
| 31.10.2025 | 12,79 | 13,01 | 12,47 | 12,80 | -0,16% | 1.837.437,00 |
| 30.10.2025 | 13,48 | 14,22 | 12,73 | 12,82 | -4,83% | 2.218.960,00 |
| 29.10.2025 | 13,29 | 13,71 | 13,29 | 13,47 | 0,75% | 1.310.735,00 |
| 28.10.2025 | 13,60 | 13,77 | 13,20 | 13,37 | -1,55% | 1.057.679,00 |
| 27.10.2025 | 13,75 | 13,94 | 13,55 | 13,58 | -1,24% | 1.121.982,00 |
| 24.10.2025 | 14,17 | 14,17 | 13,53 | 13,75 | -1,22% | 1.061.473,00 |
| 23.10.2025 | 13,83 | 14,06 | 13,64 | 13,92 | 0,43% | 701.527,00 |
| 22.10.2025 | 14,25 | 14,44 | 13,81 | 13,86 | -1,91% | 934.975,00 |
| 21.10.2025 | 14,50 | 14,57 | 14,07 | 14,13 | -2,42% | 1.053.987,00 |
| 20.10.2025 | 14,06 | 14,58 | 14,03 | 14,48 | 5,08% | 1.518.674,00 |
| 17.10.2025 | 13,77 | 14,13 | 13,56 | 13,78 | -1,78% | 1.009.690,00 |
| 16.10.2025 | 14,34 | 14,62 | 13,93 | 14,03 | -1,13% | 1.148.325,00 |
| 15.10.2025 | 13,30 | 14,19 | 13,28 | 14,19 | 7,74% | 1.372.002,00 |
| 14.10.2025 | 12,96 | 13,37 | 12,84 | 13,17 | -0,53% | 1.458.190,00 |
| 13.10.2025 | 13,61 | 13,72 | 13,12 | 13,24 | -1,85% | 1.327.243,00 |
| 10.10.2025 | 14,35 | 14,45 | 13,24 | 13,49 | -5,86% | 1.176.064,00 |
| 09.10.2025 | 14,33 | 14,69 | 14,08 | 14,33 | -0,14% | 1.306.963,00 |
| 08.10.2025 | 14,20 | 14,58 | 14,12 | 14,35 | 1,34% | 1.071.834,00 |
| 07.10.2025 | 14,50 | 14,62 | 13,94 | 14,16 | -2,34% | 1.271.603,00 |
| 06.10.2025 | 14,73 | 14,77 | 14,16 | 14,50 | 3,20% | 1.722.482,00 |