15,637$
-0,02%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 16,01 | 16,16 | 15,40 | 15,61 | -0,19% | 653.257,00 |
| 26.09.2024 | 16,18 | 16,26 | 15,60 | 15,64 | -1,94% | 638.630,00 |
| 25.09.2024 | 16,44 | 16,67 | 15,90 | 15,95 | -2,98% | 666.455,00 |
| 24.09.2024 | 16,75 | 16,80 | 16,26 | 16,44 | -0,54% | 551.489,00 |
| 23.09.2024 | 17,37 | 17,37 | 16,32 | 16,53 | -5,27% | 801.418,00 |
| 20.09.2024 | 17,78 | 17,78 | 17,16 | 17,45 | -2,19% | 1.173.620,00 |
| 19.09.2024 | 18,46 | 18,50 | 17,75 | 17,84 | 1,31% | 567.354,00 |
| 18.09.2024 | 17,70 | 18,59 | 17,24 | 17,61 | -2,28% | 542.036,00 |
| 17.09.2024 | 18,15 | 18,87 | 17,98 | 18,02 | 0,33% | 740.071,00 |
| 16.09.2024 | 18,58 | 18,75 | 17,63 | 17,96 | -3,28% | 588.311,00 |
| 13.09.2024 | 17,69 | 18,60 | 17,53 | 18,57 | 7,16% | 905.121,00 |
| 12.09.2024 | 17,31 | 17,57 | 16,71 | 17,33 | 0,64% | 923.427,00 |
| 11.09.2024 | 16,89 | 17,67 | 16,60 | 17,22 | 1,89% | 641.391,00 |
| 10.09.2024 | 16,53 | 17,02 | 16,26 | 16,90 | 1,68% | 752.652,00 |
| 09.09.2024 | 16,88 | 17,07 | 16,42 | 16,62 | -1,54% | 861.701,00 |
| 06.09.2024 | 18,04 | 18,21 | 16,35 | 16,88 | -6,48% | 1.193.828,00 |
| 05.09.2024 | 16,61 | 19,09 | 16,61 | 18,05 | 8,08% | 1.877.129,00 |
| 04.09.2024 | 16,61 | 17,08 | 16,14 | 16,70 | -0,30% | 1.570.193,00 |
| 03.09.2024 | 17,47 | 19,13 | 16,11 | 16,75 | -13,84% | 3.047.602,00 |
| 30.08.2024 | 19,96 | 20,21 | 19,29 | 19,44 | -1,57% | 1.141.778,00 |
| 29.08.2024 | 19,83 | 20,12 | 19,44 | 19,75 | 0,10% | 1.228.096,00 |
| 28.08.2024 | 18,03 | 19,85 | 17,70 | 19,73 | 9,61% | 1.048.861,00 |
| 27.08.2024 | 18,01 | 18,30 | 17,65 | 18,00 | -0,83% | 516.243,00 |
| 26.08.2024 | 18,17 | 18,38 | 17,94 | 18,15 | 0,72% | 471.083,00 |
| 23.08.2024 | 17,14 | 18,14 | 16,99 | 18,02 | 6,00% | 662.189,00 |
| 22.08.2024 | 17,57 | 17,57 | 16,85 | 17,00 | -2,86% | 585.646,00 |
| 21.08.2024 | 17,57 | 17,81 | 17,36 | 17,50 | 0,00% | 729.295,00 |
| 20.08.2024 | 18,05 | 18,12 | 16,94 | 17,50 | -3,21% | 852.279,00 |
| 19.08.2024 | 17,98 | 18,37 | 17,75 | 18,08 | 1,01% | 1.289.833,00 |
| 16.08.2024 | 18,87 | 19,07 | 17,51 | 17,90 | -5,34% | 1.130.576,00 |
| 15.08.2024 | 18,00 | 19,57 | 18,00 | 18,91 | 8,06% | 1.718.348,00 |
| 14.08.2024 | 18,39 | 18,39 | 17,48 | 17,50 | -3,98% | 1.197.341,00 |
| 13.08.2024 | 18,47 | 18,50 | 18,10 | 18,23 | -0,84% | 695.796,00 |
| 12.08.2024 | 18,51 | 18,51 | 18,00 | 18,38 | -1,66% | 613.835,00 |
| 09.08.2024 | 19,21 | 19,45 | 18,49 | 18,69 | -3,16% | 840.636,00 |
| 08.08.2024 | 19,36 | 20,00 | 19,13 | 19,30 | 0,42% | 776.260,00 |
| 07.08.2024 | 19,66 | 19,91 | 19,11 | 19,22 | -1,18% | 1.188.465,00 |
| 06.08.2024 | 20,35 | 20,86 | 19,39 | 19,45 | -5,08% | 989.672,00 |
| 05.08.2024 | 19,26 | 20,75 | 18,94 | 20,49 | -1,06% | 922.259,00 |
| 02.08.2024 | 20,54 | 20,98 | 20,07 | 20,71 | -3,22% | 1.224.985,00 |
| 01.08.2024 | 22,77 | 22,96 | 21,11 | 21,40 | -6,02% | 1.136.224,00 |
| 31.07.2024 | 23,49 | 23,78 | 22,56 | 22,77 | -2,44% | 1.668.251,00 |
| 30.07.2024 | 21,06 | 23,87 | 20,96 | 23,34 | 12,21% | 2.954.599,00 |
| 29.07.2024 | 19,05 | 20,81 | 18,54 | 20,80 | 9,36% | 1.461.106,00 |
| 26.07.2024 | 19,36 | 19,36 | 17,85 | 19,02 | 1,98% | 1.236.980,00 |
| 25.07.2024 | 18,79 | 19,27 | 17,14 | 18,65 | -0,80% | 2.048.105,00 |
| 24.07.2024 | 18,54 | 19,23 | 18,54 | 18,80 | 0,16% | 1.182.821,00 |
| 23.07.2024 | 18,63 | 19,38 | 18,58 | 18,77 | -0,58% | 825.588,00 |
| 22.07.2024 | 18,39 | 18,98 | 18,03 | 18,88 | 2,61% | 1.107.318,00 |
| 19.07.2024 | 18,57 | 18,69 | 17,88 | 18,40 | -0,43% | 685.583,00 |
| 18.07.2024 | 19,00 | 19,29 | 18,25 | 18,48 | -3,30% | 794.051,00 |
| 17.07.2024 | 18,77 | 19,19 | 18,51 | 19,11 | -0,88% | 914.056,00 |
| 16.07.2024 | 18,40 | 19,37 | 18,15 | 19,28 | 7,17% | 1.081.517,00 |
| 15.07.2024 | 17,68 | 18,20 | 17,34 | 17,99 | 0,06% | 962.604,00 |
| 12.07.2024 | 17,98 | 19,06 | 17,76 | 17,98 | 1,47% | 1.169.889,00 |
| 11.07.2024 | 17,36 | 17,95 | 17,01 | 17,72 | 5,16% | 1.633.503,00 |
| 10.07.2024 | 16,99 | 17,12 | 16,41 | 16,85 | 0,24% | 1.046.269,00 |
| 09.07.2024 | 16,01 | 17,04 | 15,87 | 16,81 | 5,06% | 1.448.034,00 |
| 08.07.2024 | 16,99 | 17,04 | 15,85 | 16,00 | -4,65% | 1.339.315,00 |
| 05.07.2024 | 16,91 | 16,91 | 16,56 | 16,78 | -0,53% | 1.149.236,00 |
| 03.07.2024 | 16,84 | 17,19 | 16,63 | 16,87 | 0,42% | 981.659,00 |
| 02.07.2024 | 17,44 | 17,49 | 16,62 | 16,80 | -3,17% | 1.283.534,00 |
| 01.07.2024 | 17,27 | 17,68 | 16,77 | 17,35 | 1,28% | 2.149.198,00 |
| 28.06.2024 | 17,67 | 17,93 | 16,72 | 17,13 | -2,84% | 15.835.092,00 |
| 27.06.2024 | 18,04 | 18,21 | 17,46 | 17,63 | -2,92% | 1.690.724,00 |
| 26.06.2024 | 17,94 | 18,27 | 17,79 | 18,16 | 0,67% | 981.696,00 |
| 25.06.2024 | 18,63 | 18,63 | 18,00 | 18,04 | -3,63% | 1.215.696,00 |
| 24.06.2024 | 19,07 | 19,23 | 18,60 | 18,72 | -1,84% | 849.418,00 |
| 21.06.2024 | 19,31 | 19,55 | 18,90 | 19,07 | -0,55% | 1.299.498,00 |
| 20.06.2024 | 19,20 | 19,85 | 19,12 | 19,18 | -1,36% | 865.667,00 |
| 18.06.2024 | 19,27 | 19,99 | 19,18 | 19,44 | 0,21% | 876.270,00 |
| 17.06.2024 | 21,24 | 21,34 | 18,92 | 19,40 | -9,09% | 1.971.735,00 |
| 14.06.2024 | 21,28 | 21,42 | 20,97 | 21,34 | -0,88% | 885.646,00 |
| 13.06.2024 | 21,28 | 21,87 | 21,02 | 21,53 | 1,32% | 1.098.841,00 |
| 12.06.2024 | 22,25 | 22,44 | 20,97 | 21,25 | -0,75% | 945.440,00 |
| 11.06.2024 | 21,20 | 21,61 | 20,90 | 21,41 | -0,23% | 948.895,00 |
| 10.06.2024 | 21,28 | 21,92 | 21,26 | 21,46 | -0,19% | 699.525,00 |
| 07.06.2024 | 21,56 | 21,80 | 21,20 | 21,50 | -2,93% | 1.193.416,00 |
| 06.06.2024 | 22,82 | 22,99 | 21,96 | 22,15 | -4,24% | 1.045.657,00 |
| 05.06.2024 | 22,97 | 23,51 | 22,61 | 23,13 | 1,36% | 762.100,00 |
| 04.06.2024 | 24,29 | 24,40 | 22,49 | 22,82 | -4,52% | 1.150.047,00 |
| 03.06.2024 | 22,77 | 24,04 | 22,42 | 23,90 | 8,59% | 1.507.683,00 |
| 31.05.2024 | 22,64 | 23,19 | 21,90 | 22,01 | -1,17% | 1.483.720,00 |
| 30.05.2024 | 22,45 | 22,67 | 22,02 | 22,27 | 1,14% | 1.206.916,00 |
| 29.05.2024 | 21,61 | 22,28 | 21,45 | 22,02 | -1,34% | 1.590.411,00 |
| 28.05.2024 | 23,24 | 23,52 | 21,64 | 22,32 | -3,59% | 1.537.470,00 |
| 24.05.2024 | 22,56 | 23,67 | 22,56 | 23,15 | 3,77% | 816.024,00 |
| 23.05.2024 | 23,49 | 23,49 | 22,08 | 22,31 | -5,86% | 1.385.287,00 |
| 22.05.2024 | 22,60 | 23,87 | 22,60 | 23,70 | 4,18% | 1.426.107,00 |
| 21.05.2024 | 23,41 | 24,03 | 22,29 | 22,75 | -5,41% | 2.028.086,00 |
| 20.05.2024 | 22,02 | 24,74 | 21,98 | 24,05 | 9,37% | 2.358.508,00 |
| 17.05.2024 | 22,17 | 22,31 | 21,46 | 21,99 | -0,81% | 1.150.859,00 |
| 16.05.2024 | 21,08 | 22,29 | 20,69 | 22,17 | 5,32% | 1.633.139,00 |
| 15.05.2024 | 20,40 | 21,65 | 19,87 | 21,05 | 3,59% | 2.170.581,00 |
| 14.05.2024 | 18,19 | 20,53 | 18,19 | 20,32 | 13,01% | 2.752.228,00 |
| 13.05.2024 | 16,70 | 18,01 | 16,50 | 17,98 | 9,17% | 1.514.092,00 |
| 10.05.2024 | 16,22 | 16,60 | 16,02 | 16,47 | 2,11% | 821.779,00 |
| 09.05.2024 | 16,21 | 16,39 | 15,72 | 16,13 | 0,62% | 1.139.699,00 |
| 08.05.2024 | 15,21 | 16,09 | 15,12 | 16,03 | 3,22% | 1.002.438,00 |
| 07.05.2024 | 15,64 | 16,25 | 15,31 | 15,53 | -0,13% | 904.588,00 |