28,860€
-3,70%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,30 | 30,59 | 28,63 | 29,54 | 0,87% | - |
| 19.12.2024 | 30,42 | 30,87 | 28,29 | 29,29 | -3,70% | - |
| 18.12.2024 | 30,63 | 32,97 | 29,17 | 30,41 | -0,64% | - |
| 17.12.2024 | 29,72 | 31,71 | 29,59 | 30,61 | 1,32% | - |
| 16.12.2024 | 31,81 | 32,73 | 29,72 | 30,21 | -5,16% | 30,00 |
| 13.12.2024 | 28,73 | 33,11 | 28,31 | 31,85 | 10,84% | - |
| 12.12.2024 | 29,98 | 30,47 | 28,04 | 28,74 | -3,17% | - |
| 11.12.2024 | 28,23 | 30,53 | 27,70 | 29,68 | 5,12% | - |
| 10.12.2024 | 27,13 | 28,81 | 26,33 | 28,23 | 3,88% | - |
| 09.12.2024 | 26,49 | 27,66 | 25,72 | 27,18 | 2,72% | - |
| 06.12.2024 | 25,14 | 27,28 | 24,74 | 26,46 | 5,21% | - |
| 05.12.2024 | 27,61 | 28,14 | 24,74 | 25,15 | -9,58% | - |
| 04.12.2024 | 29,24 | 30,19 | 26,33 | 27,81 | -4,24% | 50,00 |
| 03.12.2024 | 29,50 | 31,33 | 26,90 | 29,04 | 2,06% | 100,00 |
| 02.12.2024 | 18,96 | 30,41 | 18,96 | 28,46 | 53,19% | 18,00 |
| 29.11.2024 | 18,72 | 19,36 | 18,10 | 18,58 | -1,01% | - |
| 28.11.2024 | 18,75 | 18,78 | 18,73 | 18,77 | 0,59% | - |
| 27.11.2024 | 16,82 | 18,87 | 16,75 | 18,66 | 9,41% | - |
| 26.11.2024 | 18,33 | 18,63 | 16,47 | 17,05 | -4,64% | 50,00 |
| 25.11.2024 | 17,02 | 18,28 | 16,73 | 17,88 | 5,15% | - |
| 22.11.2024 | 16,09 | 17,42 | 15,82 | 17,01 | 4,26% | - |
| 21.11.2024 | 15,98 | 16,64 | 15,31 | 16,31 | 2,02% | - |
| 20.11.2024 | 15,60 | 16,66 | 15,18 | 15,99 | 2,72% | - |
| 19.11.2024 | 14,76 | 15,61 | 14,36 | 15,56 | 4,80% | - |
| 18.11.2024 | 15,29 | 15,47 | 14,56 | 14,85 | -2,93% | 800,00 |
| 15.11.2024 | 15,41 | 16,16 | 15,10 | 15,30 | -2,98% | - |
| 14.11.2024 | 16,93 | 17,30 | 15,46 | 15,77 | -6,89% | - |
| 13.11.2024 | 16,74 | 17,48 | 16,40 | 16,94 | 0,98% | - |
| 12.11.2024 | 16,84 | 17,54 | 16,41 | 16,77 | -1,79% | - |
| 11.11.2024 | 16,29 | 17,28 | 16,26 | 17,08 | 4,92% | - |
| 08.11.2024 | 16,13 | 17,63 | 16,00 | 16,28 | -0,38% | - |
| 07.11.2024 | 16,87 | 16,87 | 15,81 | 16,34 | -3,13% | 14,00 |
| 06.11.2024 | 15,74 | 17,33 | 15,29 | 16,87 | 10,71% | - |
| 05.11.2024 | 15,05 | 15,76 | 14,46 | 15,23 | -0,09% | - |
| 04.11.2024 | 14,91 | 15,76 | 14,80 | 15,25 | 4,12% | - |
| 01.11.2024 | 14,03 | 15,16 | 13,75 | 14,64 | 3,19% | - |
| 31.10.2024 | 15,59 | 15,67 | 13,77 | 14,19 | -9,88% | - |
| 30.10.2024 | 15,60 | 16,93 | 13,88 | 15,75 | 2,98% | - |
| 29.10.2024 | 15,31 | 15,79 | 15,02 | 15,29 | -2,72% | - |
| 28.10.2024 | 15,65 | 16,16 | 15,18 | 15,72 | 1,29% | - |
| 25.10.2024 | 14,94 | 15,72 | 14,90 | 15,52 | 2,68% | - |
| 24.10.2024 | 14,75 | 15,64 | 14,68 | 15,11 | 0,77% | - |
| 23.10.2024 | 14,89 | 15,20 | 14,32 | 15,00 | 0,25% | - |
| 22.10.2024 | 14,81 | 15,36 | 14,49 | 14,96 | -0,52% | - |
| 21.10.2024 | 15,60 | 15,90 | 14,48 | 15,04 | -5,15% | - |
| 18.10.2024 | 15,35 | 16,43 | 15,25 | 15,86 | 1,55% | - |
| 17.10.2024 | 16,53 | 16,78 | 14,95 | 15,61 | -5,15% | - |
| 16.10.2024 | 20,19 | 22,18 | 16,09 | 16,46 | 0,87% | 150,00 |
| 15.10.2024 | 14,54 | 17,93 | 14,35 | 16,32 | 10,86% | - |
| 14.10.2024 | 14,20 | 14,99 | 14,09 | 14,72 | 2,22% | - |
| 11.10.2024 | 13,60 | 14,64 | 13,29 | 14,40 | 5,92% | - |
| 10.10.2024 | 13,40 | 13,80 | 12,96 | 13,60 | 1,39% | - |
| 09.10.2024 | 13,15 | 13,90 | 12,97 | 13,41 | 0,37% | - |
| 08.10.2024 | 13,30 | 13,67 | 12,74 | 13,36 | 0,41% | - |
| 07.10.2024 | 13,22 | 13,67 | 13,07 | 13,30 | -0,80% | - |
| 04.10.2024 | 13,01 | 13,97 | 13,01 | 13,41 | 1,61% | - |
| 03.10.2024 | 14,04 | 14,04 | 12,98 | 13,20 | -5,83% | - |
| 02.10.2024 | 13,42 | 14,44 | 12,99 | 14,02 | 4,20% | - |
| 01.10.2024 | 14,02 | 14,13 | 13,09 | 13,45 | -4,17% | - |
| 30.09.2024 | 13,97 | 14,49 | 13,57 | 14,04 | 0,47% | - |
| 27.09.2024 | 14,13 | 14,69 | 13,71 | 13,97 | -0,25% | - |
| 26.09.2024 | 14,44 | 14,75 | 13,81 | 14,01 | -2,34% | - |
| 25.09.2024 | 14,63 | 15,10 | 14,09 | 14,34 | -2,48% | - |
| 24.09.2024 | 14,87 | 15,28 | 14,41 | 14,71 | -1,16% | - |
| 23.09.2024 | 15,66 | 16,11 | 14,48 | 14,88 | -4,89% | - |
| 20.09.2024 | 15,73 | 16,10 | 15,23 | 15,64 | -2,16% | - |
| 19.09.2024 | 15,91 | 16,75 | 15,71 | 15,99 | 0,74% | - |
| 18.09.2024 | 15,98 | 16,84 | 15,29 | 15,87 | -2,07% | - |
| 17.09.2024 | 16,14 | 17,12 | 16,03 | 16,21 | 0,43% | - |
| 16.09.2024 | 16,73 | 17,01 | 15,68 | 16,14 | -3,70% | - |
| 13.09.2024 | 15,63 | 16,94 | 15,63 | 16,76 | 6,99% | - |
| 12.09.2024 | 15,68 | 15,95 | 14,93 | 15,66 | 0,16% | - |
| 11.09.2024 | 15,23 | 16,24 | 14,90 | 15,64 | 1,94% | - |
| 10.09.2024 | 15,02 | 15,61 | 14,57 | 15,34 | 1,79% | 100,00 |
| 09.09.2024 | 15,28 | 15,96 | 14,70 | 15,07 | -1,06% | - |
| 06.09.2024 | 16,25 | 16,51 | 14,59 | 15,23 | -6,38% | - |
| 05.09.2024 | 14,85 | 17,40 | 14,84 | 16,27 | 7,87% | - |
| 04.09.2024 | 15,11 | 15,57 | 14,37 | 15,08 | -0,63% | - |
| 03.09.2024 | 17,35 | 17,63 | 14,42 | 15,17 | -13,92% | - |
| 02.09.2024 | 17,66 | 17,66 | 17,58 | 17,63 | 0,11% | 50,00 |
| 30.08.2024 | 17,59 | 18,47 | 17,29 | 17,61 | 0,05% | - |
| 29.08.2024 | 17,76 | 18,38 | 17,35 | 17,60 | -0,83% | - |
| 28.08.2024 | 15,92 | 18,07 | 15,92 | 17,75 | 10,24% | - |
| 27.08.2024 | 16,25 | 16,41 | 15,63 | 16,10 | -1,01% | - |
| 26.08.2024 | 16,11 | 16,65 | 15,93 | 16,27 | 1,01% | - |
| 23.08.2024 | 15,30 | 16,38 | 15,18 | 16,10 | 5,23% | - |
| 22.08.2024 | 15,47 | 16,02 | 14,98 | 15,30 | -2,55% | - |
| 21.08.2024 | 15,75 | 16,24 | 15,42 | 15,70 | -0,16% | - |
| 20.08.2024 | 16,08 | 16,49 | 15,03 | 15,73 | -3,63% | - |
| 19.08.2024 | 16,20 | 16,77 | 15,84 | 16,32 | 0,55% | - |
| 16.08.2024 | 17,25 | 17,51 | 15,76 | 16,23 | -5,83% | - |
| 15.08.2024 | 15,69 | 18,04 | 15,69 | 17,24 | 8,50% | - |
| 14.08.2024 | 16,35 | 16,92 | 15,68 | 15,89 | -4,13% | - |
| 13.08.2024 | 16,84 | 17,05 | 16,30 | 16,57 | -1,49% | - |
| 12.08.2024 | 17,12 | 17,30 | 16,32 | 16,82 | -1,74% | - |
| 09.08.2024 | 17,66 | 18,01 | 16,75 | 17,12 | -3,19% | - |
| 08.08.2024 | 17,54 | 18,55 | 17,30 | 17,68 | 0,48% | - |
| 07.08.2024 | 17,95 | 18,41 | 17,30 | 17,60 | -1,10% | - |
| 06.08.2024 | 18,89 | 19,28 | 17,54 | 17,79 | -4,77% | - |
| 05.08.2024 | 18,77 | 19,18 | 17,08 | 18,69 | -1,54% | - |