10,250€
-3,39%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 10,61 | 10,72 | 10,13 | 10,28 | -3,16% | - |
| 22.08.2025 | 10,28 | 10,79 | 10,18 | 10,61 | 3,54% | - |
| 21.08.2025 | 10,12 | 10,44 | 9,82 | 10,25 | 1,33% | - |
| 20.08.2025 | 10,35 | 10,43 | 9,93 | 10,11 | -2,37% | - |
| 19.08.2025 | 10,36 | 10,47 | 10,05 | 10,36 | 0,00% | - |
| 18.08.2025 | 10,02 | 10,66 | 9,88 | 10,36 | 3,38% | - |
| 15.08.2025 | 10,01 | 10,26 | 9,66 | 10,02 | 0,72% | - |
| 14.08.2025 | 9,92 | 10,12 | 9,41 | 9,95 | -0,10% | - |
| 13.08.2025 | 9,70 | 10,38 | 9,58 | 9,96 | 2,64% | - |
| 12.08.2025 | 9,39 | 9,80 | 9,25 | 9,70 | 3,31% | - |
| 11.08.2025 | 9,64 | 9,88 | 9,24 | 9,39 | -1,81% | - |
| 08.08.2025 | 9,90 | 10,16 | 9,45 | 9,56 | -3,12% | - |
| 07.08.2025 | 9,70 | 9,99 | 9,47 | 9,87 | 1,06% | - |
| 06.08.2025 | 9,95 | 9,99 | 9,53 | 9,77 | -0,97% | - |
| 05.08.2025 | 10,22 | 10,47 | 9,66 | 9,86 | -3,02% | - |
| 04.08.2025 | 9,81 | 10,31 | 9,49 | 10,17 | 3,89% | - |
| 01.08.2025 | 10,06 | 10,21 | 9,45 | 9,79 | -3,39% | - |
| 31.07.2025 | 9,98 | 10,93 | 9,79 | 10,13 | 5,29% | - |
| 30.07.2025 | 9,88 | 10,32 | 9,43 | 9,62 | -2,26% | - |
| 29.07.2025 | 10,12 | 10,45 | 9,71 | 9,85 | -2,07% | - |
| 28.07.2025 | 10,40 | 10,74 | 9,86 | 10,06 | -1,87% | - |
| 25.07.2025 | 10,85 | 11,00 | 9,78 | 10,25 | -4,10% | - |
| 24.07.2025 | 14,06 | 14,42 | 10,50 | 10,69 | -23,83% | - |
| 23.07.2025 | 14,03 | 14,42 | 13,72 | 14,03 | 1,10% | - |
| 22.07.2025 | 13,79 | 14,18 | 13,54 | 13,88 | 0,70% | - |
| 21.07.2025 | 13,92 | 14,09 | 13,47 | 13,78 | 0,06% | - |
| 18.07.2025 | 14,14 | 14,47 | 13,58 | 13,77 | -1,47% | - |
| 17.07.2025 | 14,35 | 14,74 | 13,79 | 13,98 | -1,96% | - |
| 16.07.2025 | 14,42 | 14,79 | 13,84 | 14,26 | -1,54% | - |
| 15.07.2025 | 14,92 | 15,25 | 14,28 | 14,48 | -3,05% | - |
| 14.07.2025 | 15,00 | 15,40 | 14,76 | 14,93 | -0,96% | - |
| 11.07.2025 | 15,75 | 15,84 | 14,86 | 15,08 | -4,46% | - |
| 10.07.2025 | 15,45 | 16,12 | 15,22 | 15,78 | 1,70% | - |
| 09.07.2025 | 14,93 | 15,73 | 14,84 | 15,52 | 3,87% | - |
| 08.07.2025 | 14,38 | 15,17 | 14,29 | 14,94 | 3,64% | - |
| 07.07.2025 | 15,03 | 15,42 | 14,29 | 14,42 | -3,77% | - |
| 04.07.2025 | 15,01 | 15,01 | 14,96 | 14,98 | -0,62% | - |
| 03.07.2025 | 15,17 | 15,46 | 14,73 | 15,07 | -0,55% | - |
| 02.07.2025 | 15,20 | 15,78 | 14,96 | 15,16 | -0,04% | - |
| 01.07.2025 | 15,11 | 16,03 | 14,78 | 15,16 | -1,24% | - |
| 30.06.2025 | 15,44 | 16,12 | 14,97 | 15,35 | -0,23% | - |
| 27.06.2025 | 14,66 | 15,59 | 14,37 | 15,39 | 5,33% | - |
| 26.06.2025 | 14,85 | 15,08 | 14,29 | 14,61 | -1,75% | - |
| 25.06.2025 | 14,43 | 15,07 | 14,26 | 14,87 | 1,64% | - |
| 24.06.2025 | 14,41 | 15,02 | 14,08 | 14,63 | 1,95% | - |
| 23.06.2025 | 14,46 | 14,80 | 13,85 | 14,35 | -0,97% | - |
| 20.06.2025 | 14,33 | 14,98 | 14,08 | 14,49 | 0,08% | - |
| 19.06.2025 | 14,62 | 14,62 | 14,48 | 14,48 | -1,07% | - |
| 18.06.2025 | 15,16 | 15,40 | 14,35 | 14,64 | -3,55% | - |
| 17.06.2025 | 15,43 | 15,78 | 15,01 | 15,17 | -2,08% | - |
| 16.06.2025 | 15,21 | 15,75 | 14,64 | 15,50 | 1,99% | - |
| 13.06.2025 | 15,58 | 15,74 | 14,82 | 15,19 | -3,35% | - |
| 12.06.2025 | 14,97 | 16,01 | 14,57 | 15,72 | 4,04% | - |
| 11.06.2025 | 16,05 | 16,41 | 14,90 | 15,11 | -6,10% | - |
| 10.06.2025 | 14,79 | 17,07 | 14,60 | 16,09 | 8,79% | - |
| 09.06.2025 | 14,87 | 15,16 | 14,37 | 14,79 | -0,80% | - |
| 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% | - |