12,430$
4,37%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 12,08 | 12,47 | 11,96 | 12,43 | 4,37% | 1.435.406,00 |
| 21.08.2025 | 11,60 | 11,98 | 11,55 | 11,91 | 1,10% | 952.070,00 |
| 20.08.2025 | 12,05 | 12,05 | 11,70 | 11,78 | -2,40% | 1.146.421,00 |
| 19.08.2025 | 12,07 | 12,10 | 11,79 | 12,07 | -0,17% | 1.112.056,00 |
| 18.08.2025 | 11,73 | 12,26 | 11,73 | 12,09 | 3,07% | 1.186.832,00 |
| 15.08.2025 | 11,64 | 11,86 | 11,46 | 11,73 | 1,21% | 1.338.847,00 |
| 14.08.2025 | 11,39 | 11,63 | 11,08 | 11,59 | -0,26% | 1.404.500,00 |
| 13.08.2025 | 11,49 | 11,99 | 11,39 | 11,62 | 2,47% | 2.563.129,00 |
| 12.08.2025 | 10,97 | 11,35 | 10,90 | 11,34 | 3,94% | 1.369.796,00 |
| 11.08.2025 | 11,07 | 11,32 | 10,87 | 10,91 | -1,98% | 1.388.836,00 |
| 08.08.2025 | 11,60 | 11,69 | 11,11 | 11,13 | -3,30% | 1.374.344,00 |
| 07.08.2025 | 11,46 | 11,52 | 11,13 | 11,51 | 1,05% | 1.538.310,00 |
| 06.08.2025 | 11,34 | 11,48 | 11,22 | 11,39 | -0,35% | 1.443.015,00 |
| 05.08.2025 | 11,62 | 11,94 | 11,30 | 11,43 | -2,81% | 4.268.821,00 |
| 04.08.2025 | 11,45 | 11,77 | 11,13 | 11,76 | 3,89% | 2.011.119,00 |
| 01.08.2025 | 11,35 | 11,55 | 11,07 | 11,32 | -2,16% | 2.061.217,00 |
| 31.07.2025 | 11,42 | 12,38 | 11,30 | 11,57 | 5,47% | 4.046.734,00 |
| 30.07.2025 | 11,39 | 11,70 | 10,91 | 10,97 | -3,52% | 3.045.302,00 |
| 29.07.2025 | 11,61 | 11,95 | 11,37 | 11,37 | -2,32% | 2.344.824,00 |
| 28.07.2025 | 12,04 | 12,28 | 11,58 | 11,64 | -3,32% | 2.367.466,00 |
| 25.07.2025 | 12,73 | 12,73 | 11,57 | 12,04 | -3,99% | 3.947.770,00 |
| 24.07.2025 | 16,50 | 16,51 | 12,46 | 12,54 | -24,05% | 5.300.546,00 |
| 23.07.2025 | 16,55 | 16,70 | 16,25 | 16,51 | 1,29% | 1.038.100,00 |
| 22.07.2025 | 16,19 | 16,37 | 16,01 | 16,30 | 1,24% | 912.169,00 |
| 21.07.2025 | 16,08 | 16,29 | 15,92 | 16,10 | 0,50% | 1.176.097,00 |
| 18.07.2025 | 16,54 | 16,67 | 15,90 | 16,02 | -1,17% | 1.039.632,00 |
| 17.07.2025 | 16,60 | 16,81 | 16,10 | 16,21 | -2,29% | 1.108.114,00 |
| 16.07.2025 | 16,93 | 17,03 | 16,37 | 16,59 | -1,19% | 908.790,00 |
| 15.07.2025 | 17,45 | 17,60 | 16,76 | 16,79 | -3,62% | 739.381,00 |
| 14.07.2025 | 17,45 | 17,76 | 17,33 | 17,42 | -1,02% | 582.679,00 |
| 11.07.2025 | 18,25 | 18,25 | 17,56 | 17,60 | -4,66% | 874.878,00 |
| 10.07.2025 | 18,25 | 18,59 | 18,05 | 18,46 | 1,48% | 652.317,00 |
| 09.07.2025 | 17,52 | 18,22 | 17,52 | 18,19 | 3,88% | 912.380,00 |
| 08.07.2025 | 17,18 | 17,66 | 16,91 | 17,51 | 3,67% | 1.360.092,00 |
| 07.07.2025 | 17,68 | 17,87 | 16,81 | 16,89 | -4,63% | 909.119,00 |
| 03.07.2025 | 17,78 | 17,97 | 17,51 | 17,71 | -0,95% | 534.101,00 |
| 02.07.2025 | 17,90 | 18,30 | 17,68 | 17,88 | 0,00% | 1.255.604,00 |
| 01.07.2025 | 17,60 | 18,61 | 17,53 | 17,88 | 0,34% | 1.163.275,00 |
| 30.06.2025 | 18,01 | 18,70 | 17,75 | 17,82 | -1,05% | 1.719.399,00 |
| 27.06.2025 | 17,19 | 18,04 | 17,02 | 18,01 | 5,32% | 3.113.235,00 |
| 26.06.2025 | 17,35 | 17,49 | 16,96 | 17,10 | -1,30% | 814.897,00 |
| 25.06.2025 | 17,06 | 17,35 | 16,76 | 17,33 | 1,91% | 1.515.486,00 |
| 24.06.2025 | 16,83 | 17,23 | 16,53 | 17,00 | 2,35% | 2.515.441,00 |
| 23.06.2025 | 16,51 | 16,80 | 16,19 | 16,61 | -0,48% | 767.572,00 |
| 20.06.2025 | 17,03 | 17,07 | 16,38 | 16,69 | -0,65% | 1.530.039,00 |
| 18.06.2025 | 17,49 | 17,49 | 16,69 | 16,80 | -3,61% | 1.330.703,00 |
| 17.06.2025 | 17,68 | 17,97 | 17,41 | 17,43 | -2,65% | 1.022.845,00 |
| 16.06.2025 | 17,65 | 18,02 | 17,20 | 17,91 | 2,02% | 1.058.222,00 |
| 13.06.2025 | 17,66 | 17,97 | 17,30 | 17,55 | -3,57% | 1.352.086,00 |
| 12.06.2025 | 17,27 | 18,33 | 17,14 | 18,20 | 4,84% | 1.432.165,00 |
| 11.06.2025 | 18,51 | 18,56 | 17,28 | 17,36 | -5,55% | 2.116.930,00 |
| 10.06.2025 | 17,06 | 19,25 | 16,86 | 18,38 | 8,76% | 2.283.370,00 |
| 09.06.2025 | 17,32 | 17,35 | 16,60 | 16,90 | -0,59% | 1.116.460,00 |
| 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 |