14,215€
-1,11%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,22 | 15,37 | 14,22 | 14,91 | 3,72% | - |
| 05.06.2025 | 14,43 | 14,85 | 13,96 | 14,38 | -1,88% | - |
| 04.06.2025 | 14,77 | 15,36 | 14,37 | 14,65 | -2,29% | - |
| 03.06.2025 | 14,65 | 15,63 | 14,37 | 14,99 | 0,74% | - |
| 02.06.2025 | 17,13 | 17,30 | 14,39 | 14,88 | -11,57% | - |
| 30.05.2025 | 17,13 | 17,18 | 16,05 | 16,83 | -1,41% | - |
| 29.05.2025 | 17,47 | 17,86 | 16,72 | 17,07 | -0,52% | - |
| 28.05.2025 | 16,93 | 17,42 | 16,33 | 17,16 | 1,31% | - |
| 27.05.2025 | 16,45 | 17,43 | 16,22 | 16,94 | 2,84% | - |
| 26.05.2025 | 16,37 | 16,60 | 16,37 | 16,47 | 0,96% | - |
| 23.05.2025 | 15,99 | 16,75 | 15,55 | 16,31 | 1,70% | - |
| 22.05.2025 | 15,67 | 16,43 | 15,52 | 16,04 | 2,24% | - |
| 21.05.2025 | 16,00 | 16,54 | 15,15 | 15,69 | -2,79% | - |
| 20.05.2025 | 15,96 | 16,42 | 15,58 | 16,14 | 0,88% | 838,00 |
| 19.05.2025 | 15,88 | 16,15 | 15,29 | 16,00 | -0,26% | - |
| 16.05.2025 | 15,68 | 16,29 | 15,39 | 16,04 | 2,02% | - |
| 15.05.2025 | 15,19 | 15,95 | 14,70 | 15,72 | 2,71% | - |
| 14.05.2025 | 16,23 | 16,28 | 15,00 | 15,31 | -5,55% | - |
| 13.05.2025 | 16,67 | 17,11 | 15,78 | 16,21 | -3,21% | - |
| 12.05.2025 | 15,66 | 17,14 | 15,42 | 16,75 | 8,40% | - |
| 09.05.2025 | 15,55 | 15,89 | 15,11 | 15,45 | -0,53% | - |
| 08.05.2025 | 14,81 | 15,98 | 14,71 | 15,53 | 5,45% | - |
| 07.05.2025 | 14,44 | 14,93 | 14,06 | 14,73 | 2,60% | - |
| 06.05.2025 | 15,66 | 15,74 | 14,15 | 14,36 | -8,47% | - |
| 05.05.2025 | 15,93 | 16,26 | 15,34 | 15,68 | -2,27% | - |
| 02.05.2025 | 15,85 | 16,61 | 15,74 | 16,05 | 0,31% | - |
| 30.04.2025 | 16,09 | 16,35 | 15,26 | 16,00 | -0,42% | - |
| 29.04.2025 | 16,09 | 16,46 | 15,35 | 16,07 | 0,25% | - |
| 28.04.2025 | 16,20 | 16,90 | 15,55 | 16,03 | -1,61% | - |
| 25.04.2025 | 16,38 | 16,86 | 15,59 | 16,29 | 0,08% | - |
| 24.04.2025 | 15,60 | 17,15 | 15,12 | 16,28 | 3,89% | - |
| 23.04.2025 | 14,48 | 15,87 | 14,48 | 15,67 | 8,37% | - |
| 22.04.2025 | 13,29 | 14,67 | 13,29 | 14,46 | 5,55% | - |
| 17.04.2025 | 14,05 | 14,10 | 13,48 | 13,70 | -1,44% | - |
| 16.04.2025 | 14,36 | 14,55 | 13,45 | 13,90 | -4,80% | - |
| 15.04.2025 | 14,56 | 15,12 | 14,09 | 14,60 | 0,03% | - |
| 14.04.2025 | 14,64 | 15,44 | 13,99 | 14,59 | 0,24% | - |
| 11.04.2025 | 14,37 | 14,75 | 13,77 | 14,56 | 1,36% | - |
| 10.04.2025 | 15,45 | 15,49 | 13,94 | 14,36 | -7,43% | - |
| 09.04.2025 | 13,64 | 15,82 | 13,48 | 15,51 | 10,53% | - |
| 08.04.2025 | 15,39 | 15,90 | 13,62 | 14,04 | -7,92% | - |
| 07.04.2025 | 14,55 | 15,94 | 13,97 | 15,24 | 1,13% | - |
| 04.04.2025 | 15,27 | 15,49 | 14,32 | 15,07 | -2,11% | 2.100,00 |
| 03.04.2025 | 16,01 | 16,05 | 15,03 | 15,40 | -6,82% | - |
| 02.04.2025 | 16,21 | 16,67 | 15,71 | 16,53 | 1,72% | - |
| 01.04.2025 | 16,45 | 16,86 | 15,85 | 16,25 | -1,52% | - |
| 31.03.2025 | 17,40 | 17,62 | 16,17 | 16,50 | -5,27% | - |
| 28.03.2025 | 17,56 | 17,70 | 16,78 | 17,41 | -0,13% | - |
| 27.03.2025 | 17,14 | 17,88 | 16,80 | 17,44 | 3,30% | - |
| 26.03.2025 | 17,39 | 17,78 | 16,69 | 16,88 | -2,74% | 2,00 |
| 25.03.2025 | 18,31 | 18,33 | 16,98 | 17,35 | -3,32% | - |
| 24.03.2025 | 17,98 | 18,67 | 17,55 | 17,95 | -0,36% | - |
| 21.03.2025 | 17,69 | 18,16 | 17,02 | 18,01 | -1,16% | - |
| 20.03.2025 | 17,77 | 18,33 | 17,18 | 18,23 | 1,82% | - |
| 19.03.2025 | 17,74 | 18,19 | 17,29 | 17,90 | 4,65% | 12,00 |
| 18.03.2025 | 17,90 | 17,94 | 17,08 | 17,11 | -2,03% | - |
| 17.03.2025 | 17,85 | 18,39 | 16,77 | 17,46 | -2,09% | - |
| 14.03.2025 | 18,58 | 19,03 | 17,59 | 17,83 | 1,39% | - |
| 13.03.2025 | 19,16 | 19,86 | 17,58 | 17,59 | -9,22% | - |
| 12.03.2025 | 19,59 | 20,01 | 18,43 | 19,38 | -1,57% | - |
| 11.03.2025 | 18,55 | 19,86 | 18,20 | 19,69 | 4,69% | - |
| 10.03.2025 | 18,28 | 19,24 | 17,16 | 18,80 | 1,04% | - |
| 07.03.2025 | 17,81 | 19,12 | 17,50 | 18,61 | 4,20% | - |
| 06.03.2025 | 17,75 | 18,11 | 16,65 | 17,86 | 0,57% | - |
| 05.03.2025 | 16,99 | 18,15 | 16,28 | 17,76 | 3,59% | - |
| 04.03.2025 | 17,58 | 17,60 | 16,08 | 17,14 | -2,11% | - |
| 03.03.2025 | 18,34 | 18,39 | 16,99 | 17,51 | -4,64% | 54,00 |
| 28.02.2025 | 18,54 | 18,68 | 16,90 | 18,37 | -0,61% | - |
| 27.02.2025 | 21,03 | 21,05 | 18,28 | 18,48 | -11,76% | - |
| 26.02.2025 | 20,04 | 21,47 | 20,03 | 20,94 | 4,83% | - |
| 25.02.2025 | 20,28 | 20,50 | 19,33 | 19,98 | -1,53% | 192,00 |
| 24.02.2025 | 21,10 | 21,42 | 19,71 | 20,29 | -3,95% | - |
| 21.02.2025 | 20,29 | 21,46 | 20,16 | 21,12 | 2,40% | - |
| 20.02.2025 | 20,88 | 21,40 | 20,09 | 20,63 | -1,39% | - |
| 19.02.2025 | 21,11 | 21,57 | 20,51 | 20,92 | -0,90% | - |
| 18.02.2025 | 21,44 | 21,98 | 20,43 | 21,11 | -1,36% | - |
| 17.02.2025 | 21,14 | 21,52 | 21,14 | 21,40 | -0,16% | - |
| 14.02.2025 | 20,47 | 22,05 | 20,33 | 21,43 | 3,33% | - |
| 13.02.2025 | 20,53 | 21,14 | 20,17 | 20,74 | 0,85% | - |
| 12.02.2025 | 20,46 | 20,86 | 19,76 | 20,57 | 0,42% | - |
| 11.02.2025 | 20,98 | 21,24 | 20,14 | 20,48 | -2,45% | - |
| 10.02.2025 | 21,61 | 22,29 | 20,69 | 21,00 | -2,58% | - |
| 07.02.2025 | 22,09 | 22,65 | 21,10 | 21,55 | -2,38% | - |
| 06.02.2025 | 23,32 | 23,85 | 21,73 | 22,08 | -5,05% | - |
| 05.02.2025 | 22,71 | 24,01 | 22,18 | 23,25 | 2,02% | - |
| 04.02.2025 | 23,03 | 23,45 | 21,96 | 22,79 | -1,24% | - |
| 03.02.2025 | 23,59 | 23,71 | 22,55 | 23,08 | -2,33% | - |
| 31.01.2025 | 24,24 | 25,08 | 23,40 | 23,63 | -3,65% | - |
| 30.01.2025 | 24,18 | 25,63 | 24,18 | 24,52 | -0,12% | - |
| 29.01.2025 | 24,49 | 25,04 | 23,87 | 24,55 | 0,20% | - |
| 28.01.2025 | 24,23 | 25,16 | 23,61 | 24,50 | 1,26% | - |
| 27.01.2025 | 24,96 | 25,41 | 23,00 | 24,20 | -3,55% | - |
| 24.01.2025 | 25,83 | 26,07 | 24,34 | 25,09 | -3,28% | - |
| 23.01.2025 | 25,38 | 26,63 | 25,18 | 25,94 | 0,68% | - |
| 22.01.2025 | 25,90 | 26,62 | 24,84 | 25,76 | -0,50% | - |
| 21.01.2025 | 24,93 | 26,46 | 24,84 | 25,89 | 2,66% | - |
| 20.01.2025 | 25,39 | 25,42 | 25,19 | 25,22 | -0,98% | - |
| 17.01.2025 | 25,32 | 26,71 | 24,94 | 25,47 | 0,79% | 100,00 |
| 16.01.2025 | 25,64 | 26,15 | 24,44 | 25,27 | -1,23% | 420,00 |
| 15.01.2025 | 25,52 | 26,99 | 25,25 | 25,59 | 0,43% | - |