18,525$
-0,14%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,25 | 18,97 | 17,96 | 18,50 | -0,27% | 1.012.155,00 |
| 24.04.2025 | 18,94 | 19,25 | 17,40 | 18,55 | 4,39% | 1.430.096,00 |
| 23.04.2025 | 17,00 | 17,81 | 16,95 | 17,77 | 7,63% | 1.278.406,00 |
| 22.04.2025 | 16,00 | 16,60 | 16,00 | 16,51 | 5,97% | 872.357,00 |
| 21.04.2025 | 15,36 | 15,68 | 15,25 | 15,58 | 0,00% | 1.077.824,00 |
| 17.04.2025 | 15,74 | 15,85 | 15,52 | 15,58 | -1,58% | 705.577,00 |
| 16.04.2025 | 15,96 | 16,28 | 15,49 | 15,83 | -3,83% | 760.635,00 |
| 15.04.2025 | 16,54 | 16,86 | 16,08 | 16,46 | -0,54% | 645.402,00 |
| 14.04.2025 | 16,88 | 17,06 | 16,13 | 16,55 | 0,30% | 662.216,00 |
| 11.04.2025 | 16,13 | 16,52 | 15,75 | 16,50 | 2,61% | 651.710,00 |
| 10.04.2025 | 16,77 | 16,87 | 15,81 | 16,08 | -5,13% | 801.399,00 |
| 09.04.2025 | 14,87 | 17,15 | 14,81 | 16,95 | 10,21% | 1.001.873,00 |
| 08.04.2025 | 17,13 | 17,19 | 15,07 | 15,38 | -7,41% | 790.743,00 |
| 07.04.2025 | 15,79 | 17,40 | 15,45 | 16,61 | 0,73% | 1.263.548,00 |
| 04.04.2025 | 16,25 | 16,80 | 15,92 | 16,49 | -2,89% | 985.399,00 |
| 03.04.2025 | 17,12 | 17,36 | 16,90 | 16,98 | -5,35% | 664.813,00 |
| 02.04.2025 | 17,19 | 17,95 | 17,18 | 17,94 | 2,40% | 588.307,00 |
| 01.04.2025 | 17,83 | 18,00 | 17,32 | 17,52 | -1,74% | 598.425,00 |
| 31.03.2025 | 18,46 | 18,58 | 17,60 | 17,83 | -5,46% | 844.451,00 |
| 28.03.2025 | 18,93 | 18,93 | 18,41 | 18,86 | -0,58% | 640.318,00 |
| 27.03.2025 | 18,52 | 19,06 | 18,31 | 18,97 | 2,87% | 490.446,00 |
| 26.03.2025 | 18,87 | 18,98 | 18,23 | 18,44 | -1,76% | 479.960,00 |
| 25.03.2025 | 19,69 | 19,79 | 18,55 | 18,77 | -5,11% | 528.996,00 |
| 24.03.2025 | 19,73 | 19,97 | 19,58 | 19,78 | 2,33% | 551.414,00 |
| 21.03.2025 | 18,91 | 19,50 | 18,70 | 19,33 | 0,78% | 1.078.330,00 |
| 20.03.2025 | 19,12 | 19,58 | 18,86 | 19,18 | -0,72% | 543.265,00 |
| 19.03.2025 | 19,08 | 19,56 | 19,08 | 19,32 | -0,21% | 541.772,00 |
| 18.03.2025 | 19,36 | 19,46 | 18,84 | 19,36 | -1,17% | 915.320,00 |
| 17.03.2025 | 19,44 | 19,83 | 19,11 | 19,59 | 0,51% | 705.204,00 |
| 14.03.2025 | 20,28 | 20,49 | 19,31 | 19,49 | -2,84% | 702.801,00 |
| 13.03.2025 | 20,60 | 20,87 | 20,00 | 20,06 | -2,72% | 617.207,00 |
| 12.03.2025 | 21,31 | 21,55 | 20,35 | 20,62 | -3,28% | 1.302.254,00 |
| 11.03.2025 | 20,29 | 21,48 | 20,07 | 21,32 | 5,08% | 1.245.145,00 |
| 10.03.2025 | 19,67 | 20,70 | 19,67 | 20,29 | 0,55% | 1.076.841,00 |
| 07.03.2025 | 19,39 | 20,50 | 19,25 | 20,18 | 4,78% | 925.403,00 |
| 06.03.2025 | 18,83 | 19,44 | 18,21 | 19,26 | 0,57% | 862.872,00 |
| 05.03.2025 | 18,07 | 19,36 | 17,70 | 19,15 | 5,28% | 1.096.145,00 |
| 04.03.2025 | 17,74 | 18,45 | 17,11 | 18,19 | -1,09% | 1.339.709,00 |
| 03.03.2025 | 19,04 | 19,06 | 18,00 | 18,39 | -3,57% | 1.525.964,00 |
| 28.02.2025 | 19,00 | 19,28 | 17,82 | 19,07 | -0,83% | 2.308.857,00 |
| 27.02.2025 | 20,12 | 21,17 | 19,22 | 19,23 | -12,43% | 2.805.900,00 |
| 26.02.2025 | 21,09 | 22,30 | 21,07 | 21,96 | 4,57% | 1.230.582,00 |
| 25.02.2025 | 21,28 | 21,40 | 20,53 | 21,00 | -1,13% | 883.338,00 |
| 24.02.2025 | 22,13 | 22,13 | 20,95 | 21,24 | -3,85% | 825.716,00 |
| 21.02.2025 | 21,94 | 22,14 | 21,38 | 22,09 | 2,03% | 1.032.875,00 |
| 20.02.2025 | 21,77 | 22,14 | 21,38 | 21,65 | -0,73% | 749.680,00 |
| 19.02.2025 | 21,96 | 22,20 | 21,62 | 21,81 | -1,09% | 517.690,00 |
| 18.02.2025 | 22,45 | 22,56 | 21,63 | 22,05 | -1,89% | 719.502,00 |
| 17.02.2025 | 22,53 | 22,53 | 22,48 | 22,48 | -0,02% | - |
| 14.02.2025 | 21,84 | 22,95 | 21,72 | 22,48 | 3,55% | 740.179,00 |
| 13.02.2025 | 21,60 | 21,82 | 21,36 | 21,71 | 1,59% | 548.588,00 |
| 12.02.2025 | 20,85 | 21,40 | 20,72 | 21,37 | 0,75% | 706.025,00 |
| 11.02.2025 | 21,24 | 21,66 | 21,02 | 21,21 | -2,03% | 725.213,00 |
| 10.02.2025 | 22,31 | 22,31 | 21,52 | 21,65 | -2,70% | 873.225,00 |
| 07.02.2025 | 22,81 | 23,18 | 22,03 | 22,25 | -2,97% | 767.949,00 |
| 06.02.2025 | 24,19 | 24,19 | 22,88 | 22,93 | -5,17% | 872.682,00 |
| 05.02.2025 | 23,67 | 24,73 | 23,51 | 24,18 | 2,15% | 706.968,00 |
| 04.02.2025 | 23,74 | 23,87 | 23,08 | 23,67 | -0,34% | 964.351,00 |
| 03.02.2025 | 23,95 | 24,13 | 23,45 | 23,75 | -3,14% | 875.523,00 |
| 31.01.2025 | 25,69 | 25,79 | 24,33 | 24,52 | -3,88% | 726.136,00 |
| 30.01.2025 | 25,97 | 26,47 | 25,49 | 25,51 | -0,04% | 520.239,00 |
| 29.01.2025 | 25,51 | 25,75 | 25,10 | 25,52 | -0,20% | 556.313,00 |
| 28.01.2025 | 25,53 | 25,94 | 24,92 | 25,57 | 0,75% | 570.248,00 |
| 27.01.2025 | 26,00 | 26,36 | 25,15 | 25,38 | -3,61% | 828.379,00 |
| 24.01.2025 | 26,90 | 27,11 | 25,85 | 26,33 | -2,55% | 835.031,00 |
| 23.01.2025 | 26,83 | 27,32 | 26,61 | 27,02 | 0,73% | 672.454,00 |
| 22.01.2025 | 26,95 | 27,44 | 26,20 | 26,83 | -0,50% | 981.919,00 |
| 21.01.2025 | 26,36 | 27,47 | 26,13 | 26,96 | 3,02% | 617.145,00 |
| 17.01.2025 | 25,66 | 27,11 | 25,66 | 26,17 | 0,58% | 1.184.405,00 |
| 16.01.2025 | 26,30 | 26,63 | 25,46 | 26,02 | -1,25% | 845.323,00 |
| 15.01.2025 | 27,05 | 27,70 | 26,32 | 26,35 | 0,46% | 894.015,00 |
| 14.01.2025 | 27,22 | 27,60 | 26,15 | 26,23 | -4,18% | 1.023.970,00 |
| 13.01.2025 | 27,45 | 28,13 | 26,43 | 27,38 | -0,27% | 1.826.768,00 |
| 10.01.2025 | 28,04 | 28,56 | 27,16 | 27,45 | -5,05% | 1.289.591,00 |
| 08.01.2025 | 28,65 | 29,29 | 28,19 | 28,91 | -0,34% | 1.176.603,00 |
| 07.01.2025 | 29,50 | 29,80 | 28,71 | 29,01 | -2,19% | 952.279,00 |
| 06.01.2025 | 30,35 | 30,78 | 29,49 | 29,66 | -1,76% | 820.651,00 |
| 03.01.2025 | 30,33 | 30,63 | 29,80 | 30,19 | 0,67% | 1.004.565,00 |
| 02.01.2025 | 30,54 | 31,17 | 29,85 | 29,99 | 0,64% | 1.202.910,00 |
| 31.12.2024 | 30,30 | 30,87 | 29,62 | 29,80 | -0,93% | 744.745,00 |
| 30.12.2024 | 30,28 | 30,81 | 29,78 | 30,08 | -2,02% | 493.792,00 |
| 27.12.2024 | 31,74 | 32,06 | 30,38 | 30,70 | -3,76% | 561.286,00 |
| 26.12.2024 | 30,73 | 31,99 | 30,25 | 31,90 | 3,00% | 694.441,00 |
| 24.12.2024 | 30,49 | 31,01 | 29,81 | 30,97 | 1,57% | 312.354,00 |
| 23.12.2024 | 30,84 | 31,03 | 29,85 | 30,49 | -1,01% | 707.511,00 |
| 20.12.2024 | 30,33 | 31,52 | 30,33 | 30,80 | 1,32% | 1.820.760,00 |
| 19.12.2024 | 31,72 | 31,92 | 29,79 | 30,40 | -3,58% | 1.169.905,00 |
| 18.12.2024 | 31,99 | 34,13 | 30,58 | 31,53 | -1,76% | 1.904.419,00 |
| 17.12.2024 | 31,76 | 33,00 | 31,45 | 32,10 | 1,09% | 990.227,00 |
| 16.12.2024 | 33,28 | 33,82 | 31,60 | 31,75 | -4,97% | 1.384.264,00 |
| 13.12.2024 | 31,22 | 34,00 | 30,56 | 33,41 | 11,14% | 1.749.196,00 |
| 12.12.2024 | 31,14 | 31,51 | 29,75 | 30,06 | -3,44% | 910.265,00 |
| 11.12.2024 | 30,15 | 31,67 | 29,29 | 31,13 | 4,74% | 1.365.963,00 |
| 10.12.2024 | 28,52 | 29,96 | 28,00 | 29,72 | 3,73% | 1.204.531,00 |
| 09.12.2024 | 28,00 | 28,82 | 27,56 | 28,65 | 2,47% | 951.667,00 |
| 06.12.2024 | 27,55 | 28,38 | 26,45 | 27,96 | 5,11% | 1.231.727,00 |
| 05.12.2024 | 29,04 | 29,32 | 26,50 | 26,60 | -9,00% | 1.650.602,00 |
| 04.12.2024 | 30,62 | 31,28 | 27,94 | 29,23 | -4,20% | 2.057.368,00 |
| 03.12.2024 | 29,15 | 32,60 | 29,05 | 30,51 | 2,21% | 4.078.794,00 |
| 02.12.2024 | 28,25 | 31,57 | 25,00 | 29,85 | 48,95% | 12.214.762,00 |