18,593€
-1,70%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,16 | 19,86 | 18,34 | 18,60 | -4,01% | - |
| 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% | - |
| 14.01.2025 | 26,75 | 27,35 | 25,08 | 25,48 | -4,96% | - |
| 13.01.2025 | 27,03 | 27,82 | 25,63 | 26,81 | 0,06% | - |
| 10.01.2025 | 28,06 | 28,10 | 26,23 | 26,79 | -4,41% | 210,00 |
| 09.01.2025 | 28,03 | 28,08 | 27,97 | 28,03 | 0,05% | - |
| 08.01.2025 | 28,07 | 28,60 | 27,02 | 28,01 | -0,09% | - |
| 07.01.2025 | 28,51 | 28,95 | 27,45 | 28,04 | -1,80% | - |
| 06.01.2025 | 29,26 | 29,92 | 28,06 | 28,55 | -2,53% | - |
| 03.01.2025 | 29,25 | 30,20 | 28,72 | 29,29 | 0,26% | - |
| 02.01.2025 | 27,90 | 30,83 | 27,30 | 29,22 | 0,33% | - |
| 30.12.2024 | 29,52 | 29,82 | 29,11 | 29,12 | -1,09% | - |
| 27.12.2024 | 30,63 | 31,18 | 28,80 | 29,44 | 0,55% | - |
| 23.12.2024 | 29,60 | 30,04 | 28,04 | 29,28 | -0,88% | 740,00 |
| 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% | - |