10,925$
-3,06%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,02 | 11,12 | 10,70 | 10,92 | -3,11% | 2.232.569,00 |
| 06.11.2025 | 11,48 | 11,50 | 11,24 | 11,27 | -2,93% | 1.138.451,00 |
| 05.11.2025 | 12,05 | 12,05 | 11,31 | 11,61 | -3,33% | 1.430.857,00 |
| 04.11.2025 | 12,04 | 12,21 | 11,86 | 12,01 | -1,76% | 1.613.503,00 |
| 03.11.2025 | 12,80 | 12,80 | 12,19 | 12,23 | -4,57% | 1.661.758,00 |
| 31.10.2025 | 12,79 | 13,01 | 12,47 | 12,81 | -0,08% | 1.844.620,00 |
| 30.10.2025 | 13,48 | 14,22 | 12,73 | 12,82 | -4,83% | 2.218.960,00 |
| 29.10.2025 | 13,29 | 13,71 | 13,29 | 13,47 | 0,75% | 1.310.735,00 |
| 28.10.2025 | 13,60 | 13,77 | 13,20 | 13,37 | -1,55% | 1.057.679,00 |
| 27.10.2025 | 13,75 | 13,94 | 13,55 | 13,58 | -1,24% | 1.121.982,00 |
| 24.10.2025 | 14,17 | 14,17 | 13,53 | 13,75 | -1,22% | 1.061.533,00 |
| 23.10.2025 | 13,83 | 14,06 | 13,64 | 13,92 | 0,43% | 701.527,00 |
| 22.10.2025 | 14,25 | 14,44 | 13,81 | 13,86 | -1,91% | 934.975,00 |
| 21.10.2025 | 14,50 | 14,57 | 14,07 | 14,13 | -2,42% | 1.053.987,00 |
| 20.10.2025 | 14,06 | 14,58 | 14,03 | 14,48 | 5,08% | 1.519.399,00 |
| 17.10.2025 | 13,77 | 14,13 | 13,56 | 13,78 | -1,78% | 1.015.028,00 |
| 16.10.2025 | 14,34 | 14,62 | 13,93 | 14,03 | -1,13% | 1.148.325,00 |
| 15.10.2025 | 13,30 | 14,19 | 13,28 | 14,19 | 7,74% | 1.372.002,00 |
| 14.10.2025 | 12,96 | 13,37 | 12,84 | 13,17 | -0,53% | 1.458.190,00 |
| 13.10.2025 | 13,61 | 13,72 | 13,12 | 13,24 | -1,85% | 1.327.243,00 |
| 10.10.2025 | 14,35 | 14,45 | 13,24 | 13,49 | -5,86% | 1.177.489,00 |
| 09.10.2025 | 14,33 | 14,69 | 14,08 | 14,33 | -0,14% | 1.306.963,00 |
| 08.10.2025 | 14,20 | 14,58 | 14,12 | 14,35 | 1,34% | 1.071.834,00 |
| 07.10.2025 | 14,50 | 14,62 | 13,94 | 14,16 | -2,34% | 1.271.603,00 |
| 06.10.2025 | 14,73 | 14,77 | 14,16 | 14,50 | -1,16% | 1.722.482,00 |
| 03.10.2025 | 14,15 | 14,69 | 14,15 | 14,67 | 4,41% | 126.356,00 |
| 02.10.2025 | 13,96 | 14,12 | 13,68 | 14,05 | 0,50% | 1.543.434,00 |
| 01.10.2025 | 12,83 | 14,17 | 12,83 | 13,98 | 8,12% | 8.786.815,00 |
| 30.09.2025 | 12,99 | 13,04 | 12,61 | 12,93 | 0,08% | 1.360.752,00 |
| 29.09.2025 | 12,91 | 13,01 | 12,72 | 12,92 | 0,23% | 1.099.759,00 |
| 26.09.2025 | 12,91 | 13,00 | 12,74 | 12,89 | 0,86% | 1.180.095,00 |
| 25.09.2025 | 12,70 | 12,84 | 12,46 | 12,78 | -0,47% | 1.467.243,00 |
| 24.09.2025 | 13,00 | 13,10 | 12,69 | 12,84 | -1,23% | 1.398.039,00 |
| 23.09.2025 | 13,04 | 13,47 | 12,94 | 13,00 | -0,69% | 1.361.697,00 |
| 22.09.2025 | 12,70 | 13,40 | 12,55 | 13,09 | 3,15% | 2.677.412,00 |
| 19.09.2025 | 13,06 | 13,10 | 12,54 | 12,69 | -2,38% | 2.169.416,00 |
| 18.09.2025 | 12,77 | 13,11 | 12,69 | 13,00 | 2,40% | 1.420.477,00 |
| 17.09.2025 | 12,70 | 13,24 | 12,53 | 12,70 | 0,12% | 1.411.990,00 |
| 16.09.2025 | 12,88 | 12,92 | 12,56 | 12,68 | -0,31% | 1.885.110,00 |
| 15.09.2025 | 12,39 | 12,77 | 12,08 | 12,72 | 4,69% | 2.344.997,00 |
| 12.09.2025 | 12,72 | 12,76 | 12,15 | 12,15 | -4,56% | 774.816,00 |
| 11.09.2025 | 12,25 | 12,83 | 12,22 | 12,73 | 4,26% | 1.536.516,00 |
| 10.09.2025 | 12,54 | 12,75 | 11,98 | 12,21 | -3,55% | 1.482.522,00 |
| 09.09.2025 | 12,70 | 12,84 | 12,40 | 12,66 | 0,48% | 1.336.709,00 |
| 08.09.2025 | 13,65 | 13,67 | 12,41 | 12,60 | 2,61% | 2.195.181,00 |
| 05.09.2025 | 12,07 | 12,47 | 11,99 | 12,28 | 2,50% | 1.255.252,00 |
| 04.09.2025 | 12,12 | 12,15 | 11,72 | 11,98 | -0,83% | 1.642.170,00 |
| 03.09.2025 | 12,11 | 12,38 | 11,71 | 12,08 | -0,90% | 1.090.299,00 |
| 02.09.2025 | 12,29 | 12,50 | 12,12 | 12,19 | -1,14% | 1.202.785,00 |
| 29.08.2025 | 12,06 | 12,47 | 12,05 | 12,33 | 2,54% | 1.014.508,00 |
| 28.08.2025 | 12,06 | 12,12 | 11,80 | 12,03 | 0,97% | 1.313.883,00 |
| 27.08.2025 | 11,79 | 12,12 | 11,66 | 11,91 | 0,68% | 980.729,00 |
| 26.08.2025 | 11,73 | 11,89 | 11,63 | 11,83 | 1,11% | 1.582.765,00 |
| 25.08.2025 | 12,41 | 12,42 | 11,65 | 11,70 | -5,87% | 1.301.314,00 |
| 22.08.2025 | 12,08 | 12,47 | 11,96 | 12,43 | 4,37% | 1.439.577,00 |
| 21.08.2025 | 11,60 | 11,98 | 11,55 | 11,91 | 1,10% | 952.070,00 |
| 20.08.2025 | 12,05 | 12,05 | 11,70 | 11,78 | -2,40% | 1.146.421,00 |
| 19.08.2025 | 12,07 | 12,10 | 11,79 | 12,07 | -0,17% | 1.112.056,00 |
| 18.08.2025 | 11,73 | 12,26 | 11,73 | 12,09 | 3,07% | 1.186.832,00 |
| 15.08.2025 | 11,64 | 11,86 | 11,46 | 11,73 | 1,21% | 1.340.347,00 |
| 14.08.2025 | 11,39 | 11,63 | 11,08 | 11,59 | -0,26% | 1.404.500,00 |
| 13.08.2025 | 11,49 | 11,99 | 11,39 | 11,62 | 2,47% | 2.563.129,00 |
| 12.08.2025 | 10,97 | 11,35 | 10,90 | 11,34 | 3,94% | 1.369.796,00 |
| 11.08.2025 | 11,07 | 11,32 | 10,87 | 10,91 | -1,98% | 1.388.836,00 |
| 08.08.2025 | 11,60 | 11,69 | 11,11 | 11,13 | -3,30% | 1.374.687,00 |
| 07.08.2025 | 11,46 | 11,52 | 11,13 | 11,51 | 1,05% | 1.538.310,00 |
| 06.08.2025 | 11,34 | 11,48 | 11,22 | 11,39 | -0,35% | 1.443.015,00 |
| 05.08.2025 | 11,62 | 11,94 | 11,30 | 11,43 | -2,81% | 4.268.821,00 |
| 04.08.2025 | 11,45 | 11,77 | 11,13 | 11,76 | 3,89% | 2.011.119,00 |
| 01.08.2025 | 11,35 | 11,55 | 11,07 | 11,32 | -2,16% | 2.061.542,00 |
| 31.07.2025 | 11,42 | 12,38 | 11,30 | 11,57 | 5,47% | 4.046.734,00 |
| 30.07.2025 | 11,39 | 11,70 | 10,91 | 10,97 | -3,52% | 3.045.302,00 |
| 29.07.2025 | 11,61 | 11,95 | 11,37 | 11,37 | -2,32% | 2.344.824,00 |
| 28.07.2025 | 12,04 | 12,28 | 11,58 | 11,64 | -3,32% | 2.367.466,00 |
| 25.07.2025 | 12,73 | 12,73 | 11,57 | 12,04 | -3,99% | 3.953.424,00 |
| 24.07.2025 | 16,50 | 16,51 | 12,46 | 12,54 | -24,05% | 5.300.546,00 |
| 23.07.2025 | 16,55 | 16,70 | 16,25 | 16,51 | 1,29% | 1.038.100,00 |
| 22.07.2025 | 16,19 | 16,37 | 16,01 | 16,30 | 1,24% | 912.169,00 |
| 21.07.2025 | 16,08 | 16,29 | 15,92 | 16,10 | 0,50% | 1.176.097,00 |
| 18.07.2025 | 16,54 | 16,67 | 15,90 | 16,02 | -1,17% | 1.039.779,00 |
| 17.07.2025 | 16,60 | 16,81 | 16,10 | 16,21 | -2,29% | 1.108.114,00 |
| 16.07.2025 | 16,93 | 17,03 | 16,37 | 16,59 | -1,19% | 908.790,00 |
| 15.07.2025 | 17,45 | 17,60 | 16,76 | 16,79 | -3,62% | 739.381,00 |
| 14.07.2025 | 17,45 | 17,76 | 17,33 | 17,42 | -1,02% | 582.679,00 |
| 11.07.2025 | 18,25 | 18,25 | 17,56 | 17,60 | -4,66% | 970.518,00 |
| 10.07.2025 | 18,25 | 18,59 | 18,05 | 18,46 | 1,48% | 652.317,00 |
| 09.07.2025 | 17,52 | 18,22 | 17,52 | 18,19 | 3,88% | 912.380,00 |
| 08.07.2025 | 17,18 | 17,66 | 16,91 | 17,51 | 3,67% | 1.360.092,00 |
| 07.07.2025 | 17,68 | 17,87 | 16,81 | 16,89 | -4,63% | 909.119,00 |
| 03.07.2025 | 17,78 | 17,97 | 17,51 | 17,71 | -0,95% | 534.101,00 |
| 02.07.2025 | 17,90 | 18,30 | 17,68 | 17,88 | 0,00% | 1.255.604,00 |
| 01.07.2025 | 17,60 | 18,61 | 17,53 | 17,88 | 0,34% | 1.163.275,00 |
| 30.06.2025 | 18,01 | 18,70 | 17,75 | 17,82 | -1,00% | 1.719.399,00 |
| 27.06.2025 | 17,19 | 18,04 | 17,02 | 18,00 | 5,26% | 3.417.583,00 |
| 26.06.2025 | 17,35 | 17,49 | 16,96 | 17,10 | -1,30% | 814.897,00 |
| 25.06.2025 | 17,06 | 17,35 | 16,76 | 17,33 | 1,91% | 1.515.486,00 |
| 24.06.2025 | 16,83 | 17,23 | 16,53 | 17,00 | 2,35% | 2.515.441,00 |
| 23.06.2025 | 16,51 | 16,80 | 16,19 | 16,61 | -0,48% | 767.572,00 |
| 20.06.2025 | 17,03 | 17,07 | 16,38 | 16,69 | -0,65% | 1.595.722,00 |
| 18.06.2025 | 17,49 | 17,49 | 16,69 | 16,80 | -3,61% | 1.330.703,00 |