30,830$
1,41%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.133.554,00 |
| 18.12.2024 | 31,99 | 34,13 | 30,58 | 31,53 | -1,76% | 1.813.985,00 |
| 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% | 1.342.496,00 |
| 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% | 890.661,00 |
| 11.12.2024 | 30,15 | 31,67 | 29,29 | 31,13 | 4,74% | 1.355.954,00 |
| 10.12.2024 | 28,52 | 29,96 | 28,00 | 29,72 | 3,73% | 1.158.699,00 |
| 09.12.2024 | 28,00 | 28,82 | 27,56 | 28,65 | 2,47% | 882.685,00 |
| 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% | 1.648.670,00 |
| 04.12.2024 | 30,62 | 31,28 | 27,94 | 29,23 | -4,20% | 2.047.110,00 |
| 03.12.2024 | 29,15 | 32,60 | 29,05 | 30,51 | 2,21% | 3.890.082,00 |
| 02.12.2024 | 28,25 | 31,57 | 25,00 | 29,85 | 48,95% | 12.149.511,00 |
| 29.11.2024 | 19,81 | 20,24 | 19,58 | 20,04 | 1,78% | 881.706,00 |
| 27.11.2024 | 18,29 | 19,77 | 18,00 | 19,69 | 10,12% | 1.085.054,00 |
| 26.11.2024 | 18,69 | 18,74 | 17,46 | 17,88 | -4,79% | 603.285,00 |
| 25.11.2024 | 18,16 | 18,98 | 18,04 | 18,78 | 5,92% | 1.051.787,00 |
| 22.11.2024 | 17,20 | 17,89 | 17,10 | 17,73 | 3,68% | 657.824,00 |
| 21.11.2024 | 16,93 | 17,22 | 16,33 | 17,10 | 1,42% | 117.671,00 |
| 20.11.2024 | 16,26 | 17,35 | 16,22 | 16,86 | 2,31% | 673.931,00 |
| 19.11.2024 | 15,54 | 16,55 | 15,35 | 16,48 | 4,77% | 685.676,00 |
| 18.11.2024 | 15,99 | 16,16 | 15,64 | 15,73 | -2,36% | 719.849,00 |
| 15.11.2024 | 16,67 | 16,80 | 16,09 | 16,11 | -2,78% | 733.694,00 |
| 14.11.2024 | 17,74 | 18,17 | 16,43 | 16,57 | -7,38% | 845.785,00 |
| 13.11.2024 | 17,97 | 18,24 | 17,58 | 17,89 | 0,34% | 765.636,00 |
| 12.11.2024 | 18,08 | 18,38 | 17,60 | 17,83 | -1,98% | 1.006.521,00 |
| 11.11.2024 | 17,74 | 18,21 | 17,57 | 18,19 | 4,30% | 618.962,00 |
| 08.11.2024 | 17,65 | 18,67 | 17,28 | 17,44 | -1,19% | 1.171.937,00 |
| 07.11.2024 | 18,10 | 18,10 | 17,30 | 17,65 | -2,49% | 997.757,00 |
| 06.11.2024 | 17,20 | 18,45 | 17,07 | 18,10 | 8,90% | 1.154.372,00 |
| 05.11.2024 | 16,19 | 16,97 | 15,89 | 16,62 | 0,24% | 645.035,00 |
| 04.11.2024 | 16,21 | 16,96 | 16,21 | 16,58 | 2,47% | 679.574,00 |
| 01.11.2024 | 15,34 | 16,24 | 15,10 | 16,18 | 6,66% | 862.025,00 |
| 31.10.2024 | 16,51 | 16,64 | 15,17 | 15,17 | -10,76% | 1.026.646,00 |
| 30.10.2024 | 16,78 | 17,69 | 15,12 | 17,00 | 0,59% | 1.530.892,00 |
| 29.10.2024 | 16,48 | 16,93 | 16,34 | 16,90 | 1,68% | 721.713,00 |
| 28.10.2024 | 16,98 | 17,31 | 16,51 | 16,62 | -0,72% | 1.027.252,00 |
| 25.10.2024 | 16,56 | 16,85 | 16,33 | 16,74 | 2,26% | 668.555,00 |
| 24.10.2024 | 16,22 | 16,69 | 16,08 | 16,37 | 1,17% | 741.379,00 |
| 23.10.2024 | 15,97 | 16,20 | 15,61 | 16,18 | 0,19% | 810.794,00 |
| 22.10.2024 | 16,21 | 16,41 | 15,87 | 16,15 | -0,74% | 632.636,00 |
| 21.10.2024 | 16,87 | 17,07 | 15,86 | 16,27 | -5,46% | 1.296.430,00 |
| 18.10.2024 | 16,97 | 17,63 | 16,77 | 17,21 | 1,83% | 1.182.168,00 |
| 17.10.2024 | 17,65 | 17,66 | 16,35 | 16,90 | -5,43% | 1.804.175,00 |
| 16.10.2024 | 21,46 | 21,82 | 17,69 | 17,87 | 0,51% | 6.722.169,00 |
| 15.10.2024 | 16,06 | 19,33 | 15,90 | 17,78 | 10,78% | 2.771.847,00 |
| 14.10.2024 | 15,67 | 16,14 | 15,54 | 16,05 | 1,90% | 594.045,00 |
| 11.10.2024 | 14,84 | 15,81 | 14,74 | 15,75 | 5,92% | 722.560,00 |
| 10.10.2024 | 14,50 | 14,90 | 14,33 | 14,87 | 1,43% | 639.738,00 |
| 09.10.2024 | 14,61 | 15,03 | 14,41 | 14,66 | 0,00% | 749.611,00 |
| 08.10.2024 | 14,50 | 14,84 | 14,17 | 14,66 | 0,27% | 1.193.676,00 |
| 07.10.2024 | 14,68 | 14,85 | 14,50 | 14,62 | -0,68% | 398.559,00 |
| 04.10.2024 | 15,05 | 15,15 | 14,45 | 14,72 | 1,24% | 498.234,00 |
| 03.10.2024 | 15,26 | 15,26 | 14,44 | 14,54 | -6,19% | 551.432,00 |
| 02.10.2024 | 14,67 | 15,75 | 14,47 | 15,50 | 4,10% | 970.723,00 |
| 01.10.2024 | 15,33 | 15,51 | 14,65 | 14,89 | -4,73% | 672.697,00 |
| 30.09.2024 | 15,52 | 15,98 | 15,34 | 15,63 | 0,13% | 503.032,00 |
| 27.09.2024 | 16,01 | 16,16 | 15,40 | 15,61 | -0,19% | 653.257,00 |
| 26.09.2024 | 16,18 | 16,26 | 15,60 | 15,64 | -1,94% | 433.028,00 |
| 25.09.2024 | 16,44 | 16,67 | 15,90 | 15,95 | -2,98% | 665.705,00 |
| 24.09.2024 | 16,75 | 16,80 | 16,26 | 16,44 | -0,54% | 391.572,00 |
| 23.09.2024 | 17,37 | 17,37 | 16,32 | 16,53 | -5,27% | 801.399,00 |
| 20.09.2024 | 17,78 | 17,78 | 17,16 | 17,45 | -2,19% | 1.173.620,00 |
| 19.09.2024 | 18,46 | 18,50 | 17,75 | 17,84 | 1,31% | 563.146,00 |
| 18.09.2024 | 17,70 | 18,59 | 17,24 | 17,61 | -2,28% | 541.394,00 |
| 17.09.2024 | 18,15 | 18,87 | 17,98 | 18,02 | 0,33% | 687.731,00 |
| 16.09.2024 | 18,58 | 18,75 | 17,63 | 17,96 | -3,28% | 585.135,00 |
| 13.09.2024 | 17,69 | 18,60 | 17,53 | 18,57 | 7,16% | 905.121,00 |
| 12.09.2024 | 17,31 | 17,57 | 16,71 | 17,33 | 0,64% | 923.216,00 |
| 11.09.2024 | 16,89 | 17,67 | 16,60 | 17,22 | 1,89% | 518.220,00 |
| 10.09.2024 | 16,53 | 17,02 | 16,26 | 16,90 | 1,68% | 752.409,00 |
| 09.09.2024 | 16,88 | 17,07 | 16,42 | 16,62 | -1,54% | 733.043,00 |
| 06.09.2024 | 18,04 | 18,21 | 16,35 | 16,88 | -6,48% | 1.193.828,00 |
| 05.09.2024 | 16,61 | 19,09 | 16,61 | 18,05 | 8,08% | 1.755.418,00 |
| 04.09.2024 | 16,61 | 17,08 | 16,14 | 16,70 | -0,30% | 1.555.004,00 |
| 03.09.2024 | 17,47 | 19,13 | 16,11 | 16,75 | -13,84% | 2.828.244,00 |
| 30.08.2024 | 19,96 | 20,21 | 19,29 | 19,44 | -1,57% | 1.141.778,00 |
| 29.08.2024 | 19,83 | 20,12 | 19,44 | 19,75 | 0,10% | 1.228.096,00 |
| 28.08.2024 | 18,03 | 19,85 | 17,70 | 19,73 | 9,61% | 1.047.925,00 |
| 27.08.2024 | 18,01 | 18,30 | 17,65 | 18,00 | -0,83% | 514.714,00 |
| 26.08.2024 | 18,17 | 18,38 | 17,94 | 18,15 | 0,72% | 394.566,00 |
| 23.08.2024 | 17,14 | 18,14 | 16,99 | 18,02 | 6,00% | 662.189,00 |
| 22.08.2024 | 17,57 | 17,57 | 16,85 | 17,00 | -2,86% | 472.439,00 |
| 21.08.2024 | 17,57 | 17,81 | 17,36 | 17,50 | 0,00% | 729.272,00 |
| 20.08.2024 | 18,05 | 18,12 | 16,94 | 17,50 | -3,21% | 790.119,00 |
| 19.08.2024 | 17,98 | 18,37 | 17,75 | 18,08 | 1,01% | 1.273.415,00 |
| 16.08.2024 | 18,87 | 19,07 | 17,51 | 17,90 | -5,34% | 1.130.576,00 |
| 15.08.2024 | 18,00 | 19,57 | 18,00 | 18,91 | 8,06% | 1.718.172,00 |
| 14.08.2024 | 18,39 | 18,39 | 17,48 | 17,50 | -3,98% | 1.197.134,00 |
| 13.08.2024 | 18,47 | 18,50 | 18,10 | 18,23 | -0,84% | 695.796,00 |
| 12.08.2024 | 18,51 | 18,51 | 18,00 | 18,38 | -1,66% | 613.825,00 |
| 09.08.2024 | 19,21 | 19,45 | 18,49 | 18,69 | -3,16% | 840.636,00 |
| 08.08.2024 | 19,36 | 20,00 | 19,13 | 19,30 | 0,42% | 667.376,00 |
| 07.08.2024 | 19,66 | 19,91 | 19,11 | 19,22 | -1,18% | 1.054.815,00 |
| 06.08.2024 | 20,35 | 20,86 | 19,39 | 19,45 | -5,08% | 834.816,00 |
| 05.08.2024 | 19,26 | 20,75 | 18,94 | 20,49 | -1,06% | 766.291,00 |
| 02.08.2024 | 20,54 | 20,98 | 20,07 | 20,71 | -3,22% | 1.224.985,00 |
| 01.08.2024 | 22,77 | 22,96 | 21,11 | 21,40 | -6,02% | 1.132.811,00 |