16,830$
2,03%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 16,61 | 17,21 | 16,13 | 16,83 | 2,00% | 1.475.874,00 |
| 06.05.2026 | 15,91 | 16,74 | 15,40 | 16,50 | 3,90% | 1.471.797,00 |
| 05.05.2026 | 16,75 | 16,76 | 15,79 | 15,88 | -6,20% | 1.956.366,00 |
| 04.05.2026 | 16,35 | 17,22 | 16,34 | 16,93 | 1,87% | 3.063.011,00 |
| 01.05.2026 | 15,48 | 16,70 | 15,35 | 16,62 | 9,34% | 3.647.392,00 |
| 30.04.2026 | 13,36 | 15,52 | 13,31 | 15,20 | 27,30% | 7.452.703,00 |
| 29.04.2026 | 11,82 | 11,96 | 11,61 | 11,94 | -1,49% | 1.092.197,00 |
| 28.04.2026 | 12,44 | 12,65 | 12,08 | 12,12 | -2,88% | 1.481.414,00 |
| 27.04.2026 | 12,41 | 12,70 | 12,32 | 12,48 | 0,08% | 868.679,00 |
| 24.04.2026 | 12,69 | 12,83 | 12,31 | 12,47 | -0,99% | 781.870,00 |
| 23.04.2026 | 12,96 | 13,12 | 12,24 | 12,60 | -3,23% | 953.721,00 |
| 22.04.2026 | 12,46 | 13,16 | 12,43 | 13,02 | 6,42% | 1.236.966,00 |
| 21.04.2026 | 12,66 | 12,75 | 12,14 | 12,23 | -3,40% | 830.149,00 |
| 20.04.2026 | 12,72 | 13,07 | 12,50 | 12,66 | -1,33% | 832.173,00 |
| 17.04.2026 | 12,99 | 13,17 | 12,78 | 12,83 | 1,66% | 1.401.992,00 |
| 16.04.2026 | 12,24 | 12,73 | 12,13 | 12,62 | 3,78% | 1.603.044,00 |
| 15.04.2026 | 11,30 | 12,44 | 11,30 | 12,16 | 7,61% | 2.016.918,00 |
| 14.04.2026 | 10,85 | 11,38 | 10,85 | 11,30 | 5,41% | 986.885,00 |
| 13.04.2026 | 10,41 | 10,77 | 10,40 | 10,72 | 1,32% | 770.155,00 |
| 10.04.2026 | 10,83 | 11,00 | 10,53 | 10,58 | -3,82% | 809.736,00 |
| 09.04.2026 | 10,68 | 11,00 | 10,56 | 11,00 | 1,95% | 977.231,00 |
| 08.04.2026 | 11,05 | 11,32 | 10,65 | 10,79 | 4,15% | 1.119.805,00 |
| 07.04.2026 | 10,42 | 10,48 | 10,14 | 10,36 | -1,80% | 921.452,00 |
| 06.04.2026 | 10,51 | 10,69 | 10,44 | 10,55 | 0,00% | 829.364,00 |
| 02.04.2026 | 10,52 | 10,87 | 10,30 | 10,55 | -2,68% | 1.154.360,00 |
| 01.04.2026 | 11,02 | 11,30 | 10,84 | 10,84 | -0,64% | 944.822,00 |
| 31.03.2026 | 10,42 | 10,93 | 10,25 | 10,91 | 5,21% | 1.200.485,00 |
| 30.03.2026 | 10,92 | 11,01 | 10,32 | 10,37 | -5,47% | 1.317.148,00 |
| 27.03.2026 | 11,62 | 11,62 | 10,94 | 10,97 | -6,72% | 1.213.684,00 |
| 26.03.2026 | 11,80 | 12,30 | 11,41 | 11,76 | 1,29% | 1.313.021,00 |
| 25.03.2026 | 11,65 | 11,83 | 11,47 | 11,61 | 2,11% | 1.128.859,00 |
| 24.03.2026 | 11,56 | 11,71 | 11,24 | 11,37 | -3,81% | 1.013.604,00 |
| 23.03.2026 | 11,82 | 12,19 | 11,63 | 11,82 | 0,08% | 1.544.142,00 |
| 20.03.2026 | 12,14 | 12,14 | 11,46 | 11,81 | -2,72% | 1.653.056,00 |
| 19.03.2026 | 12,21 | 12,37 | 11,93 | 12,14 | 0,66% | 798.628,00 |
| 18.03.2026 | 11,97 | 12,30 | 11,79 | 12,06 | -2,35% | 1.165.342,00 |
| 17.03.2026 | 12,49 | 12,84 | 12,30 | 12,35 | -0,24% | 2.083.759,00 |
| 16.03.2026 | 12,24 | 12,58 | 12,17 | 12,38 | 2,65% | 771.887,00 |
| 13.03.2026 | 12,06 | 12,33 | 11,87 | 12,06 | 0,42% | 653.146,00 |
| 12.03.2026 | 12,31 | 12,46 | 11,79 | 12,01 | -4,83% | 1.023.142,00 |
| 11.03.2026 | 12,57 | 12,74 | 12,23 | 12,62 | -1,02% | 972.881,00 |
| 10.03.2026 | 12,99 | 13,16 | 12,47 | 12,75 | -1,24% | 877.504,00 |
| 09.03.2026 | 12,60 | 13,12 | 12,45 | 12,91 | -1,00% | 1.345.165,00 |
| 06.03.2026 | 13,64 | 13,91 | 13,01 | 13,04 | -8,36% | 1.368.600,00 |
| 05.03.2026 | 13,02 | 14,33 | 13,02 | 14,23 | 6,04% | 2.315.170,00 |
| 04.03.2026 | 13,18 | 13,51 | 12,79 | 13,42 | 0,90% | 1.700.591,00 |
| 03.03.2026 | 12,88 | 13,55 | 12,25 | 13,30 | -1,63% | 1.919.599,00 |
| 02.03.2026 | 13,54 | 13,71 | 13,28 | 13,52 | -1,10% | 1.771.108,00 |
| 27.02.2026 | 13,55 | 14,38 | 13,26 | 13,67 | -0,58% | 2.515.962,00 |
| 26.02.2026 | 13,25 | 13,94 | 11,80 | 13,75 | -8,27% | 5.417.319,00 |
| 25.02.2026 | 12,56 | 15,46 | 12,50 | 14,99 | 27,68% | 8.222.316,00 |
| 24.02.2026 | 10,98 | 11,87 | 10,93 | 11,74 | 6,92% | 2.260.862,00 |
| 23.02.2026 | 11,28 | 11,38 | 10,80 | 10,98 | -3,35% | 1.439.448,00 |
| 20.02.2026 | 11,31 | 11,47 | 11,11 | 11,36 | -0,26% | 1.280.971,00 |
| 19.02.2026 | 11,28 | 11,47 | 11,04 | 11,39 | -0,09% | 1.223.983,00 |
| 18.02.2026 | 11,05 | 11,45 | 10,95 | 11,40 | 2,43% | 1.772.015,00 |
| 17.02.2026 | 11,14 | 11,36 | 10,69 | 11,13 | 1,27% | 2.424.163,00 |
| 13.02.2026 | 12,54 | 12,99 | 10,93 | 10,99 | -12,29% | 3.608.746,00 |
| 12.02.2026 | 14,40 | 14,97 | 12,01 | 12,53 | 19,33% | 16.691.120,00 |
| 11.02.2026 | 10,48 | 10,53 | 10,15 | 10,50 | 0,29% | 2.815.665,00 |
| 10.02.2026 | 10,10 | 10,64 | 10,09 | 10,47 | 4,39% | 1.615.048,00 |
| 09.02.2026 | 10,12 | 10,20 | 9,82 | 10,03 | -1,08% | 1.214.984,00 |
| 06.02.2026 | 10,34 | 10,37 | 9,93 | 10,14 | 0,50% | 1.850.284,00 |
| 05.02.2026 | 11,55 | 11,65 | 9,82 | 10,09 | -12,72% | 5.330.539,00 |
| 04.02.2026 | 11,92 | 12,21 | 11,49 | 11,56 | -2,36% | 1.643.758,00 |
| 03.02.2026 | 12,19 | 12,91 | 11,78 | 11,84 | -2,87% | 1.174.111,00 |
| 02.02.2026 | 12,28 | 12,56 | 12,17 | 12,19 | -1,69% | 1.328.807,00 |
| 30.01.2026 | 12,37 | 12,57 | 12,24 | 12,40 | 0,16% | 1.320.219,00 |
| 29.01.2026 | 12,63 | 12,78 | 12,34 | 12,38 | -1,59% | 823.184,00 |
| 28.01.2026 | 13,05 | 13,11 | 12,55 | 12,58 | -3,60% | 1.489.319,00 |
| 27.01.2026 | 13,12 | 13,24 | 12,92 | 13,05 | -1,58% | 975.911,00 |
| 26.01.2026 | 13,36 | 13,43 | 13,13 | 13,26 | -1,41% | 707.157,00 |
| 23.01.2026 | 14,08 | 14,10 | 13,35 | 13,45 | -5,21% | 903.716,00 |
| 22.01.2026 | 13,70 | 14,29 | 13,67 | 14,19 | 4,65% | 1.039.473,00 |
| 21.01.2026 | 13,07 | 13,65 | 13,05 | 13,56 | 4,19% | 1.564.445,00 |
| 20.01.2026 | 13,12 | 13,32 | 12,80 | 13,02 | -4,58% | 870.134,00 |
| 16.01.2026 | 13,75 | 14,07 | 13,50 | 13,64 | -1,16% | 792.014,00 |
| 15.01.2026 | 13,79 | 13,88 | 13,50 | 13,80 | 0,22% | 1.412.729,00 |
| 14.01.2026 | 13,38 | 13,96 | 13,34 | 13,77 | 0,88% | 922.916,00 |
| 13.01.2026 | 13,86 | 13,98 | 13,28 | 13,65 | -3,74% | 1.325.032,00 |
| 12.01.2026 | 15,01 | 15,03 | 13,40 | 14,18 | -1,18% | 1.664.490,00 |
| 09.01.2026 | 14,97 | 15,15 | 14,33 | 14,35 | -3,50% | 1.008.700,00 |
| 08.01.2026 | 14,27 | 14,95 | 14,13 | 14,87 | 3,19% | 1.352.683,00 |
| 07.01.2026 | 14,26 | 14,62 | 14,26 | 14,41 | 0,84% | 1.074.115,00 |
| 06.01.2026 | 13,68 | 14,34 | 13,68 | 14,29 | 3,78% | 1.550.905,00 |
| 05.01.2026 | 13,15 | 13,94 | 13,14 | 13,77 | 4,95% | 1.436.046,00 |
| 02.01.2026 | 13,18 | 13,51 | 12,96 | 13,12 | 1,47% | 1.714.304,00 |
| 31.12.2025 | 13,12 | 13,19 | 12,88 | 12,93 | -2,19% | 1.126.355,00 |
| 30.12.2025 | 13,20 | 13,41 | 13,18 | 13,22 | -0,38% | 546.757,00 |
| 29.12.2025 | 13,43 | 13,64 | 13,20 | 13,27 | -1,56% | 775.199,00 |
| 26.12.2025 | 13,43 | 13,58 | 13,25 | 13,48 | 0,30% | 658.857,00 |
| 24.12.2025 | 13,27 | 13,53 | 13,23 | 13,44 | 1,28% | 401.503,00 |
| 23.12.2025 | 13,35 | 13,39 | 12,98 | 13,27 | -1,26% | 962.477,00 |
| 22.12.2025 | 12,84 | 13,97 | 12,80 | 13,44 | 4,67% | 1.442.853,00 |
| 19.12.2025 | 12,60 | 12,87 | 12,60 | 12,84 | 2,23% | 1.835.970,00 |
| 18.12.2025 | 12,48 | 12,78 | 12,38 | 12,56 | 1,87% | 1.113.287,00 |
| 17.12.2025 | 12,88 | 13,12 | 12,30 | 12,33 | -4,64% | 1.857.260,00 |
| 16.12.2025 | 12,94 | 13,19 | 12,83 | 12,93 | -0,31% | 1.088.354,00 |
| 15.12.2025 | 13,42 | 13,49 | 12,96 | 12,97 | -2,63% | 3.699.079,00 |
| 12.12.2025 | 13,58 | 13,69 | 13,25 | 13,32 | -2,49% | 2.087.065,00 |