24,845€
4,65%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,55 | 25,40 | 23,80 | 24,84 | 4,61% | - |
| 29.01.2025 | 23,74 | 23,74 | 23,74 | 23,74 | 1,06% | - |
| 28.01.2025 | 23,49 | 23,49 | 23,49 | 23,49 | -2,93% | - |
| 27.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,51% | - |
| 24.01.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,32% | - |
| 23.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,64% | - |
| 22.01.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 3,16% | - |
| 21.01.2025 | 24,39 | 24,39 | 24,39 | 24,39 | -3,37% | - |
| 20.01.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 2,73% | - |
| 17.01.2025 | 24,57 | 24,57 | 24,57 | 24,57 | -1,33% | - |
| 16.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,52% | - |
| 15.01.2025 | 24,77 | 24,77 | 24,77 | 24,77 | -4,73% | - |
| 14.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,07% | - |
| 13.01.2025 | 26,29 | 26,29 | 26,28 | 26,28 | -3,91% | - |
| 10.01.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -1,94% | - |
| 09.01.2025 | 27,89 | 27,89 | 27,89 | 27,89 | 2,05% | - |
| 08.01.2025 | 27,33 | 27,33 | 27,33 | 27,33 | -1,37% | - |
| 07.01.2025 | 27,76 | 27,76 | 27,71 | 27,71 | -2,84% | - |
| 06.01.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -4,77% | - |
| 03.01.2025 | 28,49 | 29,95 | 28,49 | 29,95 | 6,55% | 300,00 |
| 02.01.2025 | 26,85 | 28,11 | 26,85 | 28,11 | -2,33% | - |
| 30.12.2024 | 28,78 | 28,78 | 28,78 | 28,78 | -1,51% | - |
| 27.12.2024 | 29,87 | 29,87 | 29,22 | 29,22 | 1,28% | 344,00 |
| 23.12.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 1,09% | - |
| 20.12.2024 | 28,54 | 28,54 | 28,54 | 28,54 | -2,99% | - |
| 19.12.2024 | 30,27 | 31,20 | 29,42 | 29,42 | -8,66% | 440,00 |
| 18.12.2024 | 30,64 | 32,57 | 30,46 | 32,21 | 4,99% | 380,00 |
| 17.12.2024 | 30,02 | 30,68 | 30,02 | 30,68 | -3,61% | 320,00 |
| 16.12.2024 | 32,16 | 32,46 | 31,83 | 31,83 | 10,29% | 739,00 |
| 13.12.2024 | 28,62 | 28,86 | 28,62 | 28,86 | -3,74% | 30,00 |
| 12.12.2024 | 29,78 | 30,18 | 29,78 | 29,98 | 6,65% | 480,00 |
| 11.12.2024 | 28,11 | 28,11 | 28,11 | 28,11 | 4,38% | - |
| 10.12.2024 | 26,93 | 26,93 | 26,93 | 26,93 | 2,40% | - |
| 09.12.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -2,05% | - |
| 06.12.2024 | 24,99 | 26,85 | 24,99 | 26,85 | -2,15% | 15,00 |
| 05.12.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 1,70% | - |
| 04.12.2024 | 29,04 | 29,04 | 26,98 | 26,98 | -7,60% | 198,00 |
| 03.12.2024 | 28,90 | 29,20 | 28,90 | 29,20 | -1,88% | 100,00 |
| 02.12.2024 | 18,86 | 29,93 | 18,86 | 29,76 | 60,34% | 1.376,00 |
| 29.11.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,49% | - |
| 28.11.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 9,45% | - |
| 27.11.2024 | 16,91 | 16,91 | 16,88 | 16,88 | -0,32% | - |
| 26.11.2024 | 18,18 | 18,18 | 16,93 | 16,93 | -0,99% | 88,00 |
| 25.11.2024 | 17,10 | 17,11 | 17,10 | 17,10 | 5,65% | 109,00 |
| 22.11.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -0,61% | - |
| 21.11.2024 | 15,99 | 16,37 | 15,51 | 16,29 | 5,78% | - |
| 20.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 4,13% | - |
| 19.11.2024 | 14,77 | 14,79 | 14,77 | 14,79 | -2,31% | - |
| 18.11.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -2,89% | - |
| 15.11.2024 | 15,44 | 15,59 | 15,44 | 15,59 | -6,87% | - |
| 14.11.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,78% | - |
| 13.11.2024 | 16,59 | 16,87 | 16,59 | 16,61 | -1,98% | - |
| 12.11.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 4,73% | - |
| 11.11.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -0,31% | - |
| 08.11.2024 | 16,23 | 16,23 | 16,23 | 16,23 | -2,55% | - |
| 07.11.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 3,97% | - |
| 06.11.2024 | 15,55 | 16,02 | 15,55 | 16,02 | 6,73% | - |
| 05.11.2024 | 15,11 | 15,11 | 15,01 | 15,01 | 0,87% | - |
| 04.11.2024 | 14,77 | 14,88 | 14,77 | 14,88 | 7,48% | 10,00 |
| 01.11.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -1,11% | - |
| 31.10.2024 | 15,44 | 15,44 | 14,00 | 14,00 | -9,68% | - |
| 30.10.2024 | 15,46 | 15,93 | 15,46 | 15,50 | -0,10% | - |
| 29.10.2024 | 15,17 | 15,51 | 15,17 | 15,51 | 1,47% | - |
| 28.10.2024 | 15,45 | 15,71 | 15,29 | 15,29 | 2,07% | 80,00 |
| 25.10.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -1,06% | - |
| 24.10.2024 | 14,82 | 15,14 | 14,82 | 15,14 | 2,64% | 40,00 |
| 23.10.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 22.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -5,76% | - |
| 21.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,72% | - |
| 18.10.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -3,62% | - |
| 17.10.2024 | 16,34 | 16,34 | 16,02 | 16,02 | -11,03% | 400,00 |
| 16.10.2024 | 20,39 | 22,06 | 18,00 | 18,00 | 23,20% | 900,00 |
| 15.10.2024 | 14,36 | 14,61 | 14,36 | 14,61 | 2,49% | 25,00 |
| 14.10.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 3,04% | - |
| 11.10.2024 | 13,40 | 13,84 | 13,40 | 13,84 | 4,49% | 10,00 |
| 10.10.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,72% | - |
| 09.10.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,08% | - |
| 08.10.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -2,70% | - |
| 07.10.2024 | 13,27 | 13,52 | 13,27 | 13,52 | 3,60% | 100,00 |
| 04.10.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -5,67% | - |
| 03.10.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 4,34% | - |
| 02.10.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -3,98% | - |
| 01.10.2024 | 13,88 | 13,97 | 13,81 | 13,81 | -0,04% | - |
| 30.09.2024 | 13,83 | 13,83 | 13,82 | 13,82 | -1,18% | - |
| 27.09.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -2,17% | - |
| 26.09.2024 | 14,29 | 14,29 | 14,29 | 14,29 | -1,35% | - |
| 25.09.2024 | 14,49 | 14,49 | 14,49 | 14,49 | -2,43% | - |
| 24.09.2024 | 14,72 | 14,85 | 14,72 | 14,85 | -4,23% | 300,00 |
| 23.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,02% | - |
| 20.09.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 0,38% | - |
| 19.09.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -1,93% | - |
| 18.09.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 0,53% | - |
| 17.09.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -3,59% | - |
| 16.09.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 7,07% | - |
| 13.09.2024 | 15,49 | 15,49 | 15,49 | 15,49 | -0,29% | - |
| 12.09.2024 | 15,53 | 15,53 | 15,53 | 15,53 | 2,98% | - |
| 11.09.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 1,24% | - |
| 10.09.2024 | 14,83 | 14,90 | 14,83 | 14,90 | -1,59% | - |
| 09.09.2024 | 15,14 | 15,14 | 15,14 | 15,14 | 1,71% | - |
| 06.09.2024 | 16,09 | 16,09 | 14,88 | 14,88 | -0,23% | - |