15,734$
0,12%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,98 | 15,82 | 14,91 | 15,71 | 5,44% | 1.738.206,00 |
| 19.10.2026 | 14,14 | 15,00 | 14,14 | 14,90 | 5,90% | 2.225.027,00 |
| 16.10.2026 | 14,41 | 14,41 | 13,88 | 14,07 | -2,36% | 1.287.702,00 |
| 15.10.2026 | 13,85 | 14,46 | 13,84 | 14,41 | 4,12% | 1.810.878,00 |
| 14.10.2026 | 14,15 | 14,26 | 13,76 | 13,84 | -3,22% | 1.186.007,00 |
| 13.10.2026 | 14,55 | 14,75 | 14,29 | 14,30 | -2,85% | 772.628,00 |
| 12.10.2026 | 14,54 | 14,76 | 14,26 | 14,72 | 0,96% | 781.979,00 |
| 09.10.2026 | 14,17 | 14,78 | 14,14 | 14,58 | 2,57% | 1.022.300,00 |
| 08.10.2026 | 14,59 | 14,59 | 13,82 | 14,22 | -2,94% | 2.956.806,00 |
| 07.10.2026 | 14,84 | 15,12 | 14,59 | 14,65 | -2,07% | 3.513.339,00 |
| 06.10.2026 | 15,27 | 15,88 | 14,90 | 14,96 | -1,61% | 1.764.774,00 |
| 05.10.2026 | 14,83 | 15,30 | 14,56 | 15,20 | 1,74% | 1.784.684,00 |
| 02.10.2026 | 16,24 | 16,24 | 14,92 | 14,94 | -6,19% | 1.695.114,00 |
| 01.10.2026 | 15,81 | 16,44 | 15,77 | 15,93 | -0,16% | 1.208.080,00 |
| 30.09.2026 | 16,01 | 16,10 | 15,73 | 15,95 | -0,25% | 1.876.602,00 |
| 29.09.2026 | 15,87 | 16,07 | 15,64 | 15,99 | 1,04% | 728.540,00 |
| 28.09.2026 | 15,68 | 15,89 | 15,20 | 15,83 | -0,09% | 895.992,00 |
| 25.09.2026 | 16,20 | 16,27 | 15,82 | 15,84 | -2,10% | 1.028.050,00 |
| 24.09.2026 | 16,43 | 16,43 | 15,73 | 16,18 | -0,46% | 1.142.632,00 |
| 23.09.2026 | 16,53 | 16,75 | 15,97 | 16,26 | -2,49% | 777.756,00 |
| 22.09.2026 | 16,70 | 16,79 | 16,54 | 16,67 | 0,94% | 1.044.654,00 |
| 21.09.2026 | 16,87 | 16,87 | 16,37 | 16,52 | -1,05% | 633.460,00 |
| 18.09.2026 | 16,70 | 16,87 | 16,53 | 16,69 | -0,18% | 1.152.697,00 |
| 17.09.2026 | 16,58 | 16,99 | 16,13 | 16,72 | 3,08% | 1.483.006,00 |
| 16.09.2026 | 16,18 | 16,55 | 16,01 | 16,22 | 0,31% | 1.639.362,00 |
| 15.09.2026 | 16,15 | 16,66 | 15,96 | 16,17 | -0,43% | 914.851,00 |
| 14.09.2026 | 15,49 | 16,25 | 15,29 | 16,24 | 4,71% | 1.049.273,00 |
| 11.09.2026 | 15,50 | 16,00 | 15,35 | 15,51 | 1,04% | 1.127.182,00 |
| 10.09.2026 | 15,26 | 16,07 | 15,10 | 15,35 | -1,73% | 1.385.210,00 |
| 09.09.2026 | 16,56 | 16,65 | 15,60 | 15,62 | -7,33% | 996.520,00 |
| 08.09.2026 | 17,64 | 17,78 | 16,57 | 16,86 | -6,05% | 1.460.201,00 |
| 04.09.2026 | 17,71 | 18,02 | 17,47 | 17,94 | 1,70% | 732.170,00 |
| 03.09.2026 | 17,94 | 18,05 | 17,42 | 17,64 | -1,07% | 613.412,00 |
| 02.09.2026 | 17,83 | 18,59 | 17,50 | 17,83 | 2,59% | 1.324.037,00 |
| 01.09.2026 | 17,36 | 17,88 | 17,29 | 17,38 | -1,53% | 800.360,00 |
| 31.08.2026 | 17,55 | 17,97 | 17,39 | 17,65 | -0,95% | 914.820,00 |
| 28.08.2026 | 17,99 | 18,16 | 17,42 | 17,82 | -0,94% | 855.579,00 |
| 27.08.2026 | 17,92 | 18,21 | 17,48 | 17,99 | 0,56% | 763.436,00 |
| 26.08.2026 | 17,43 | 17,97 | 17,15 | 17,89 | 1,47% | 1.270.871,00 |
| 25.08.2026 | 16,98 | 17,64 | 16,92 | 17,63 | 5,22% | 902.955,00 |
| 24.08.2026 | 17,02 | 17,06 | 16,33 | 16,76 | -2,02% | 1.607.226,00 |
| 21.08.2026 | 17,75 | 17,83 | 17,01 | 17,10 | -3,74% | 1.404.005,00 |
| 20.08.2026 | 18,12 | 18,61 | 17,48 | 17,77 | -2,42% | 955.714,00 |
| 19.08.2026 | 17,40 | 18,34 | 17,38 | 18,21 | 5,60% | 4.838.625,00 |
| 18.08.2026 | 17,25 | 17,73 | 17,08 | 17,24 | -1,60% | 792.636,00 |
| 17.08.2026 | 16,87 | 17,76 | 16,80 | 17,52 | 3,36% | 1.448.856,00 |
| 14.08.2026 | 17,23 | 17,23 | 16,80 | 16,95 | -2,45% | 681.335,00 |
| 13.08.2026 | 17,53 | 17,75 | 17,18 | 17,38 | -1,22% | 637.127,00 |
| 12.08.2026 | 17,66 | 17,66 | 17,22 | 17,59 | -0,40% | 764.680,00 |
| 11.08.2026 | 17,34 | 17,83 | 17,29 | 17,66 | 2,08% | 923.859,00 |
| 10.08.2026 | 16,27 | 17,59 | 16,27 | 17,30 | 5,55% | 1.045.128,00 |
| 07.08.2026 | 15,60 | 16,42 | 15,60 | 16,39 | 4,53% | 1.529.221,00 |
| 06.08.2026 | 16,20 | 16,20 | 15,58 | 15,68 | -2,27% | 943.318,00 |
| 05.08.2026 | 16,14 | 16,25 | 15,93 | 16,05 | -1,38% | 1.234.122,00 |
| 04.08.2026 | 15,28 | 16,30 | 15,23 | 16,27 | 6,20% | 1.740.210,00 |
| 03.08.2026 | 15,00 | 15,69 | 15,00 | 15,32 | 3,23% | 1.642.986,00 |
| 31.07.2026 | 15,46 | 15,73 | 14,83 | 14,84 | -2,56% | 1.228.737,00 |
| 30.07.2026 | 15,20 | 15,49 | 15,05 | 15,23 | 0,26% | 1.414.848,00 |
| 29.07.2026 | 16,06 | 16,39 | 15,12 | 15,19 | -6,90% | 1.506.697,00 |
| 28.07.2026 | 16,99 | 17,05 | 16,16 | 16,32 | -4,20% | 1.383.902,00 |
| 27.07.2026 | 17,97 | 18,15 | 16,86 | 17,03 | -3,51% | 1.811.940,00 |
| 24.07.2026 | 20,61 | 21,45 | 17,60 | 17,65 | -11,71% | 3.880.148,00 |
| 23.07.2026 | 18,00 | 20,55 | 18,00 | 19,99 | 28,51% | 8.948.689,00 |
| 22.07.2026 | 15,99 | 16,13 | 15,20 | 15,56 | -2,78% | 1.064.781,00 |
| 21.07.2026 | 15,91 | 16,41 | 15,84 | 16,00 | 0,38% | 1.069.311,00 |
| 20.07.2026 | 16,00 | 16,19 | 15,80 | 15,94 | 0,13% | 933.512,00 |
| 17.07.2026 | 16,28 | 16,52 | 15,83 | 15,92 | -3,05% | 856.319,00 |
| 16.07.2026 | 16,05 | 16,53 | 16,04 | 16,42 | 2,50% | 1.117.924,00 |
| 15.07.2026 | 15,52 | 16,06 | 15,31 | 16,02 | 3,02% | 1.100.966,00 |
| 14.07.2026 | 16,30 | 16,30 | 15,31 | 15,55 | -3,36% | 1.156.812,00 |
| 13.07.2026 | 15,91 | 16,43 | 15,79 | 16,09 | -1,29% | 857.463,00 |
| 10.07.2026 | 17,28 | 17,35 | 16,01 | 16,30 | -5,67% | 1.948.450,00 |
| 09.07.2026 | 17,63 | 18,01 | 17,18 | 17,28 | -0,52% | 1.049.957,00 |
| 08.07.2026 | 17,28 | 18,08 | 17,16 | 17,37 | -2,03% | 3.335.527,00 |
| 07.07.2026 | 17,13 | 17,76 | 16,64 | 17,73 | 2,37% | 1.057.795,00 |
| 06.07.2026 | 17,00 | 17,80 | 16,87 | 17,32 | 0,70% | 1.711.142,00 |
| 02.07.2026 | 15,87 | 17,31 | 15,61 | 17,20 | 8,96% | 1.953.473,00 |
| 01.07.2026 | 15,38 | 16,00 | 15,29 | 15,79 | 4,26% | 1.351.505,00 |
| 30.06.2026 | 15,47 | 15,60 | 14,96 | 15,14 | -2,13% | 1.412.328,00 |
| 29.06.2026 | 15,42 | 15,60 | 15,14 | 15,47 | 0,26% | 1.106.480,00 |
| 26.06.2026 | 14,91 | 15,63 | 14,90 | 15,43 | 2,52% | 3.294.090,00 |
| 25.06.2026 | 14,71 | 15,19 | 14,63 | 15,05 | 2,24% | 1.290.324,00 |
| 24.06.2026 | 14,17 | 15,11 | 14,17 | 14,72 | 4,18% | 1.549.305,00 |
| 23.06.2026 | 13,43 | 14,32 | 13,43 | 14,13 | 3,90% | 1.752.294,00 |
| 22.06.2026 | 14,33 | 14,51 | 13,51 | 13,60 | -4,05% | 1.956.680,00 |
| 19.06.2026 | 14,17 | 14,19 | 14,17 | 14,17 | -0,74% | - |
| 18.06.2026 | 15,03 | 15,10 | 13,88 | 14,28 | -20,04% | 4.850.209,00 |
| 17.06.2026 | 17,53 | 18,00 | 17,36 | 17,86 | 2,12% | 1.308.959,00 |
| 16.06.2026 | 17,60 | 17,90 | 17,44 | 17,49 | -0,63% | 1.022.530,00 |
| 15.06.2026 | 18,32 | 18,35 | 17,49 | 17,60 | -1,01% | 2.767.816,00 |
| 12.06.2026 | 17,62 | 18,05 | 17,25 | 17,78 | 0,40% | 1.037.315,00 |
| 11.06.2026 | 16,74 | 17,74 | 16,41 | 17,71 | 6,40% | 1.348.095,00 |
| 10.06.2026 | 17,01 | 17,54 | 16,62 | 16,65 | -3,45% | 982.195,00 |
| 09.06.2026 | 17,07 | 17,66 | 16,98 | 17,24 | 2,38% | 1.544.076,00 |
| 08.06.2026 | 17,26 | 17,91 | 16,83 | 16,84 | -1,86% | 1.178.802,00 |
| 05.06.2026 | 17,60 | 17,97 | 17,00 | 17,16 | -4,61% | 2.168.013,00 |
| 04.06.2026 | 16,23 | 18,39 | 16,23 | 17,99 | 11,39% | 2.251.244,00 |
| 03.06.2026 | 15,64 | 16,17 | 14,85 | 16,15 | 2,15% | 1.696.158,00 |
| 02.06.2026 | 16,48 | 16,48 | 15,65 | 15,81 | -4,47% | 1.390.346,00 |
| 01.06.2026 | 17,03 | 17,79 | 16,49 | 16,55 | -2,88% | 1.603.691,00 |