16,293€
9,75%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,63 | 16,10 | 15,63 | 15,97 | 7,54% | 200,00 |
| 24.04.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 6,45% | - |
| 23.04.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 9,50% | - |
| 22.04.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -4,10% | - |
| 17.04.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -2,39% | - |
| 16.04.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -5,19% | - |
| 15.04.2025 | 13,81 | 14,60 | 13,81 | 14,35 | 3,24% | - |
| 14.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,98% | - |
| 11.04.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -7,22% | - |
| 10.04.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 4,44% | - |
| 09.04.2025 | 13,00 | 14,07 | 13,00 | 14,07 | -3,99% | 49,00 |
| 08.04.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 4,42% | - |
| 07.04.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -6,31% | - |
| 04.04.2025 | 14,52 | 14,98 | 14,52 | 14,98 | -1,51% | - |
| 03.04.2025 | 15,28 | 15,28 | 15,21 | 15,21 | -5,32% | - |
| 02.04.2025 | 15,46 | 16,06 | 15,46 | 16,06 | 2,42% | - |
| 01.04.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -5,66% | - |
| 31.03.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,95% | - |
| 28.03.2025 | 16,81 | 16,81 | 16,78 | 16,78 | -3,54% | - |
| 27.03.2025 | 16,40 | 17,40 | 16,40 | 17,40 | 4,51% | 9,00 |
| 26.03.2025 | 16,64 | 16,65 | 16,64 | 16,65 | -5,26% | - |
| 25.03.2025 | 17,55 | 17,57 | 17,55 | 17,57 | 2,00% | - |
| 24.03.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 1,65% | - |
| 21.03.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -0,47% | - |
| 20.03.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -2,88% | - |
| 19.03.2025 | 16,98 | 17,76 | 16,98 | 17,53 | 2,36% | 1.071,00 |
| 18.03.2025 | 17,15 | 17,15 | 17,13 | 17,13 | -5,98% | - |
| 17.03.2025 | 17,11 | 18,22 | 17,11 | 18,22 | 2,16% | 21,00 |
| 14.03.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -1,90% | - |
| 13.03.2025 | 18,42 | 18,42 | 18,18 | 18,18 | -3,53% | - |
| 12.03.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 5,75% | - |
| 11.03.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,06% | - |
| 10.03.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 4,43% | - |
| 07.03.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 06.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 05.03.2025 | 16,50 | 17,30 | 16,50 | 17,30 | 2,98% | 140,00 |
| 04.03.2025 | 16,83 | 16,83 | 16,80 | 16,80 | -4,55% | - |
| 03.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,15% | - |
| 28.02.2025 | 17,78 | 17,81 | 17,78 | 17,81 | -12,25% | - |
| 27.02.2025 | 20,29 | 20,29 | 20,29 | 20,29 | 5,10% | - |
| 26.02.2025 | 19,31 | 19,31 | 19,31 | 19,31 | -1,13% | - |
| 25.02.2025 | 19,54 | 19,54 | 19,53 | 19,53 | -4,15% | - |
| 24.02.2025 | 20,37 | 20,37 | 20,37 | 20,37 | 2,65% | - |
| 21.02.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -1,32% | - |
| 20.02.2025 | 20,11 | 20,11 | 20,11 | 20,11 | -1,23% | - |
| 19.02.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -1,55% | - |
| 18.02.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -2,87% | - |
| 17.02.2025 | 21,29 | 21,29 | 21,29 | 21,29 | 4,36% | - |
| 14.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,45% | - |
| 12.02.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -1,40% | - |
| 11.02.2025 | 20,21 | 20,21 | 20,00 | 20,00 | -4,08% | 700,00 |
| 10.02.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -5,23% | - |
| 07.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,57% | 700,00 |
| 06.02.2025 | 22,56 | 22,58 | 22,56 | 22,58 | 2,64% | - |
| 05.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,26% | - |
| 04.02.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -2,58% | - |
| 03.02.2025 | 22,87 | 22,87 | 22,87 | 22,87 | -4,15% | - |
| 31.01.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,25% | - |
| 30.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,25% | - |
| 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% | - |