12,773$
-0,52%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 12,70 | 12,84 | 12,46 | 12,78 | -0,47% | 1.467.243,00 |
| 24.09.2025 | 13,00 | 13,10 | 12,69 | 12,84 | -1,23% | 1.410.474,00 |
| 23.09.2025 | 13,04 | 13,47 | 12,94 | 13,00 | -0,69% | 1.363.539,00 |
| 22.09.2025 | 12,70 | 13,40 | 12,55 | 13,09 | 3,15% | 2.681.117,00 |
| 19.09.2025 | 13,06 | 13,10 | 12,54 | 12,69 | -2,38% | 2.169.416,00 |
| 18.09.2025 | 12,77 | 13,11 | 12,69 | 13,00 | 2,40% | 1.421.542,00 |
| 17.09.2025 | 12,70 | 13,24 | 12,53 | 12,70 | 0,12% | 1.417.698,00 |
| 16.09.2025 | 12,88 | 12,92 | 12,56 | 12,68 | -0,31% | 1.886.357,00 |
| 15.09.2025 | 12,39 | 12,77 | 12,08 | 12,72 | 4,69% | 2.344.997,00 |
| 12.09.2025 | 12,72 | 12,76 | 12,15 | 12,15 | -4,56% | 774.816,00 |
| 11.09.2025 | 12,25 | 12,83 | 12,22 | 12,73 | 4,26% | 1.536.516,00 |
| 10.09.2025 | 12,54 | 12,75 | 11,98 | 12,21 | -3,55% | 1.482.522,00 |
| 09.09.2025 | 12,70 | 12,84 | 12,40 | 12,66 | 0,48% | 1.336.709,00 |
| 08.09.2025 | 13,65 | 13,67 | 12,41 | 12,60 | 2,61% | 2.143.563,00 |
| 05.09.2025 | 12,07 | 12,47 | 11,99 | 12,28 | 2,50% | 1.255.252,00 |
| 04.09.2025 | 12,12 | 12,15 | 11,72 | 11,98 | -0,83% | 1.644.423,00 |
| 03.09.2025 | 12,11 | 12,39 | 11,71 | 12,08 | -0,90% | 1.144.494,00 |
| 02.09.2025 | 12,29 | 12,50 | 12,12 | 12,19 | -1,14% | 1.205.013,00 |
| 29.08.2025 | 12,06 | 12,47 | 12,05 | 12,33 | 2,54% | 1.014.508,00 |
| 28.08.2025 | 12,06 | 12,12 | 11,80 | 12,03 | 0,97% | 1.345.909,00 |
| 27.08.2025 | 11,79 | 12,12 | 11,66 | 11,91 | 0,68% | 980.804,00 |
| 26.08.2025 | 11,73 | 11,89 | 11,63 | 11,83 | 1,11% | 1.589.166,00 |
| 25.08.2025 | 12,41 | 12,42 | 11,65 | 11,70 | -5,87% | 1.460.718,00 |
| 22.08.2025 | 12,08 | 12,47 | 11,96 | 12,43 | 4,37% | 1.439.577,00 |
| 21.08.2025 | 11,60 | 11,98 | 11,55 | 11,91 | 1,10% | 957.771,00 |
| 20.08.2025 | 12,05 | 12,05 | 11,70 | 11,78 | -2,40% | 1.213.250,00 |
| 19.08.2025 | 12,07 | 12,10 | 11,79 | 12,07 | -0,17% | 1.112.187,00 |
| 18.08.2025 | 11,73 | 12,26 | 11,73 | 12,09 | 3,07% | 1.187.291,00 |
| 15.08.2025 | 11,64 | 11,86 | 11,46 | 11,73 | 1,21% | 1.340.347,00 |
| 14.08.2025 | 11,39 | 11,63 | 11,08 | 11,59 | -0,26% | 1.406.246,00 |
| 13.08.2025 | 11,49 | 11,99 | 11,39 | 11,62 | 2,47% | 2.564.155,00 |
| 12.08.2025 | 10,97 | 11,35 | 10,90 | 11,34 | 3,94% | 1.370.109,00 |
| 11.08.2025 | 11,07 | 11,32 | 10,87 | 10,91 | -1,98% | 1.390.705,00 |
| 08.08.2025 | 11,60 | 11,69 | 11,11 | 11,13 | -3,30% | 1.374.687,00 |
| 07.08.2025 | 11,46 | 11,52 | 11,13 | 11,51 | 1,05% | 1.538.498,00 |
| 06.08.2025 | 11,34 | 11,48 | 11,22 | 11,39 | -0,35% | 1.446.355,00 |
| 05.08.2025 | 11,62 | 11,94 | 11,30 | 11,43 | -2,81% | 4.270.652,00 |
| 04.08.2025 | 11,45 | 11,77 | 11,13 | 11,76 | 3,89% | 2.013.121,00 |
| 01.08.2025 | 11,35 | 11,55 | 11,07 | 11,32 | -2,16% | 2.061.542,00 |
| 31.07.2025 | 11,42 | 12,38 | 11,30 | 11,57 | 5,47% | 4.076.827,00 |
| 30.07.2025 | 11,39 | 11,70 | 10,91 | 10,97 | -3,52% | 3.183.007,00 |
| 29.07.2025 | 11,61 | 11,95 | 11,37 | 11,37 | -2,32% | 2.395.029,00 |
| 28.07.2025 | 12,04 | 12,28 | 11,58 | 11,64 | -3,32% | 2.607.226,00 |
| 25.07.2025 | 12,73 | 12,73 | 11,57 | 12,04 | -3,99% | 3.953.424,00 |
| 24.07.2025 | 16,50 | 16,51 | 12,46 | 12,54 | -24,05% | 5.349.862,00 |
| 23.07.2025 | 16,55 | 16,70 | 16,25 | 16,51 | 1,29% | 1.045.726,00 |
| 22.07.2025 | 16,19 | 16,37 | 16,01 | 16,30 | 1,24% | 913.272,00 |
| 21.07.2025 | 16,08 | 16,29 | 15,92 | 16,10 | 0,50% | 1.176.129,00 |
| 18.07.2025 | 16,54 | 16,67 | 15,90 | 16,02 | -1,17% | 1.039.779,00 |
| 17.07.2025 | 16,60 | 16,81 | 16,10 | 16,21 | -2,29% | 1.110.131,00 |
| 16.07.2025 | 16,93 | 17,03 | 16,37 | 16,59 | -1,19% | 910.080,00 |
| 15.07.2025 | 17,45 | 17,60 | 16,76 | 16,79 | -3,62% | 740.778,00 |
| 14.07.2025 | 17,45 | 17,76 | 17,33 | 17,42 | -1,02% | 582.886,00 |
| 11.07.2025 | 18,25 | 18,25 | 17,56 | 17,60 | -4,66% | 970.518,00 |
| 10.07.2025 | 18,25 | 18,59 | 18,05 | 18,46 | 1,48% | 652.318,00 |
| 09.07.2025 | 17,52 | 18,22 | 17,52 | 18,19 | 3,88% | 1.020.771,00 |
| 08.07.2025 | 17,18 | 17,66 | 16,91 | 17,51 | 3,67% | 1.383.002,00 |
| 07.07.2025 | 17,68 | 17,87 | 16,81 | 16,89 | -4,63% | 927.334,00 |
| 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% | 1.315.434,00 |
| 01.07.2025 | 17,60 | 18,61 | 17,53 | 17,88 | 0,34% | 1.251.650,00 |
| 30.06.2025 | 18,01 | 18,70 | 17,75 | 17,82 | -1,00% | 1.807.450,00 |
| 27.06.2025 | 17,19 | 18,04 | 17,02 | 18,00 | 5,26% | 3.417.583,00 |
| 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% | 1.520.071,00 |
| 24.06.2025 | 16,83 | 17,23 | 16,53 | 17,00 | 2,35% | 2.517.366,00 |
| 23.06.2025 | 16,51 | 16,80 | 16,19 | 16,61 | -0,48% | 773.549,00 |
| 20.06.2025 | 17,03 | 17,07 | 16,38 | 16,69 | -0,65% | 1.595.722,00 |
| 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% | 1.083.684,00 |
| 16.06.2025 | 17,65 | 18,02 | 17,20 | 17,91 | 2,02% | 1.204.124,00 |
| 13.06.2025 | 17,66 | 17,97 | 17,30 | 17,55 | -3,57% | 1.406.646,00 |
| 12.06.2025 | 17,27 | 18,33 | 17,14 | 18,20 | 4,84% | 1.432.234,00 |
| 11.06.2025 | 18,51 | 18,56 | 17,28 | 17,36 | -5,55% | 2.120.857,00 |
| 10.06.2025 | 17,06 | 19,25 | 16,86 | 18,38 | 8,76% | 2.287.305,00 |
| 09.06.2025 | 17,32 | 17,35 | 16,60 | 16,90 | -0,59% | 1.116.729,00 |
| 06.06.2025 | 16,63 | 17,32 | 16,55 | 17,00 | 3,41% | 2.852.574,00 |
| 05.06.2025 | 16,60 | 16,78 | 16,22 | 16,44 | -1,67% | 1.237.938,00 |
| 04.06.2025 | 17,05 | 17,26 | 16,59 | 16,72 | -1,88% | 1.616.126,00 |
| 03.06.2025 | 17,05 | 17,55 | 16,55 | 17,04 | 0,00% | 4.758.255,00 |
| 02.06.2025 | 19,11 | 19,11 | 16,68 | 17,04 | -10,83% | 2.556.032,00 |
| 30.05.2025 | 19,27 | 19,29 | 18,46 | 19,11 | -1,49% | 1.105.436,00 |
| 29.05.2025 | 19,72 | 20,06 | 19,02 | 19,40 | 0,15% | 1.010.675,00 |
| 28.05.2025 | 18,98 | 19,43 | 18,66 | 19,37 | 0,99% | 873.767,00 |
| 27.05.2025 | 19,22 | 19,57 | 18,82 | 19,18 | 3,45% | 1.352.064,00 |
| 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% | 885.323,00 |
| 21.05.2025 | 17,93 | 18,50 | 17,43 | 17,75 | -2,47% | 1.340.324,00 |
| 20.05.2025 | 17,89 | 18,30 | 17,71 | 18,20 | 1,34% | 1.133.289,00 |
| 19.05.2025 | 17,50 | 17,99 | 17,38 | 17,96 | 0,39% | 708.811,00 |
| 16.05.2025 | 17,60 | 17,94 | 17,34 | 17,89 | 1,71% | 725.609,00 |
| 15.05.2025 | 17,17 | 17,62 | 16,67 | 17,59 | 2,87% | 770.119,00 |
| 14.05.2025 | 18,11 | 18,11 | 16,92 | 17,10 | -5,73% | 890.150,00 |
| 13.05.2025 | 18,79 | 18,85 | 17,86 | 18,14 | -2,32% | 1.056.484,00 |
| 12.05.2025 | 17,97 | 18,77 | 17,93 | 18,57 | 6,85% | 1.051.615,00 |
| 09.05.2025 | 17,52 | 17,69 | 17,20 | 17,38 | -0,34% | 1.001.106,00 |
| 08.05.2025 | 16,96 | 17,70 | 16,85 | 17,44 | 4,74% | 681.635,00 |
| 07.05.2025 | 16,58 | 16,72 | 16,19 | 16,65 | 1,96% | 948.871,00 |
| 06.05.2025 | 17,55 | 17,57 | 16,31 | 16,33 | -8,05% | 1.017.633,00 |
| 05.05.2025 | 18,15 | 18,15 | 17,61 | 17,76 | -2,15% | 675.177,00 |