11,000€
1,85%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 11,11 | 11,11 | 11,03 | 11,03 | 2,08% | 200,00 |
| 25.09.2025 | 10,78 | 10,97 | 10,78 | 10,80 | -1,35% | 779,00 |
| 24.09.2025 | 11,04 | 11,28 | 10,76 | 10,95 | -1,37% | - |
| 23.09.2025 | 11,26 | 11,29 | 10,97 | 11,10 | 0,14% | 1.076,00 |
| 22.09.2025 | 10,91 | 11,09 | 10,91 | 11,09 | 0,57% | 170,00 |
| 19.09.2025 | 11,04 | 11,31 | 10,83 | 11,02 | 2,20% | - |
| 18.09.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,26% | 60,00 |
| 17.09.2025 | 10,78 | 11,14 | 10,57 | 10,92 | 1,56% | - |
| 16.09.2025 | 10,80 | 10,80 | 10,75 | 10,76 | 0,23% | 5.801,00 |
| 15.09.2025 | 10,53 | 10,77 | 10,50 | 10,73 | 3,32% | 6.295,00 |
| 12.09.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -3,01% | 60,00 |
| 11.09.2025 | 10,46 | 10,90 | 10,36 | 10,71 | 2,73% | - |
| 10.09.2025 | 10,81 | 11,18 | 10,27 | 10,42 | -3,32% | - |
| 09.09.2025 | 11,00 | 11,00 | 10,78 | 10,78 | -0,65% | 5.932,00 |
| 08.09.2025 | 10,64 | 11,31 | 10,64 | 10,85 | 4,83% | 130,00 |
| 05.09.2025 | 10,40 | 10,45 | 10,35 | 10,35 | 0,29% | 3.321,00 |
| 04.09.2025 | 10,51 | 10,51 | 10,21 | 10,32 | 2,43% | 1.317,00 |
| 03.09.2025 | 10,33 | 10,33 | 10,08 | 10,08 | -4,95% | 2.821,00 |
| 02.09.2025 | 10,38 | 10,60 | 10,38 | 10,60 | 0,05% | 2.112,00 |
| 01.09.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,90% | 3,00 |
| 29.08.2025 | 10,65 | 10,65 | 10,16 | 10,50 | 3,19% | 8.560,00 |
| 28.08.2025 | 10,24 | 10,24 | 10,18 | 10,18 | -1,93% | 216,00 |
| 27.08.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 3,70% | 5,00 |
| 26.08.2025 | 10,03 | 10,03 | 10,01 | 10,01 | -2,96% | 39,00 |
| 25.08.2025 | 10,81 | 10,81 | 10,31 | 10,31 | -1,48% | 495,00 |
| 22.08.2025 | 10,30 | 10,49 | 10,26 | 10,47 | 1,90% | 556,00 |
| 21.08.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 0,29% | 150,00 |
| 20.08.2025 | 10,13 | 10,24 | 10,13 | 10,24 | -1,40% | 86,00 |
| 19.08.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 2,06% | 290,00 |
| 18.08.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 1,34% | 23,00 |
| 15.08.2025 | 9,96 | 10,04 | 9,85 | 10,04 | 5,10% | 1.190,00 |
| 14.08.2025 | 9,93 | 9,99 | 9,41 | 9,55 | -5,79% | - |
| 13.08.2025 | 10,08 | 10,14 | 10,08 | 10,14 | 5,45% | 141,00 |
| 12.08.2025 | 9,42 | 9,62 | 9,42 | 9,62 | 1,89% | 106,00 |
| 11.08.2025 | 9,72 | 9,72 | 9,44 | 9,44 | -1,69% | 27,00 |
| 08.08.2025 | 9,75 | 9,96 | 9,60 | 9,60 | -0,74% | 2.193,00 |
| 07.08.2025 | 9,84 | 9,84 | 9,66 | 9,67 | -1,06% | 388,00 |
| 06.08.2025 | 9,81 | 9,81 | 9,78 | 9,78 | -0,24% | 173,00 |
| 05.08.2025 | 10,19 | 10,30 | 9,80 | 9,80 | -1,01% | 2.172,00 |
| 04.08.2025 | 9,83 | 9,90 | 9,75 | 9,90 | -0,60% | 539,00 |
| 01.08.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -5,19% | 1.000,00 |
| 31.07.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 9,31% | 500,00 |
| 30.07.2025 | 10,17 | 10,17 | 9,61 | 9,61 | -3,90% | 4.660,00 |
| 29.07.2025 | 10,29 | 10,29 | 9,98 | 10,00 | -0,50% | 1.042,00 |
| 28.07.2025 | 10,45 | 10,45 | 10,05 | 10,05 | -2,99% | 3.145,00 |
| 25.07.2025 | 10,93 | 11,00 | 9,93 | 10,36 | -3,09% | 4.536,00 |
| 24.07.2025 | 14,28 | 14,28 | 10,69 | 10,69 | -24,29% | 7.520,00 |
| 23.07.2025 | 14,03 | 14,42 | 13,72 | 14,12 | 2,69% | - |
| 22.07.2025 | 14,00 | 14,00 | 13,75 | 13,75 | -0,15% | 494,00 |
| 21.07.2025 | 13,77 | 13,77 | 13,77 | 13,77 | 0,07% | 150,00 |
| 18.07.2025 | 14,31 | 14,31 | 13,76 | 13,76 | -1,22% | 503,00 |
| 17.07.2025 | 14,18 | 14,44 | 13,93 | 13,93 | -3,53% | 1.695,00 |
| 16.07.2025 | 14,60 | 14,60 | 14,44 | 14,44 | -5,31% | 35,00 |
| 15.07.2025 | 14,69 | 15,25 | 14,66 | 15,25 | 0,96% | 139,00 |
| 14.07.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -0,10% | 10,00 |
| 11.07.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -4,03% | 300,00 |
| 10.07.2025 | 15,70 | 15,76 | 15,70 | 15,76 | 3,14% | 400,00 |
| 09.07.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 3,84% | 10,00 |
| 08.07.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 0,00% | 15,00 |
| 07.07.2025 | 15,04 | 15,28 | 14,52 | 14,71 | -1,80% | - |
| 04.07.2025 | 15,01 | 15,01 | 14,96 | 14,98 | -1,19% | - |
| 03.07.2025 | 15,41 | 15,41 | 15,01 | 15,16 | -1,19% | 1.092,00 |
| 02.07.2025 | 15,23 | 15,69 | 15,23 | 15,34 | -0,32% | - |
| 01.07.2025 | 15,11 | 15,40 | 14,78 | 15,39 | 0,90% | - |
| 30.06.2025 | 15,59 | 15,59 | 15,26 | 15,26 | 2,07% | 117,00 |
| 27.06.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 2,71% | 18,00 |
| 26.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -0,78% | 49,00 |
| 25.06.2025 | 14,63 | 14,67 | 14,63 | 14,67 | 0,48% | 102,00 |
| 24.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,97% | 112,00 |
| 23.06.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,49% | 4,00 |
| 20.06.2025 | 14,54 | 14,98 | 14,13 | 14,39 | -1,01% | - |
| 19.06.2025 | 14,62 | 14,62 | 14,50 | 14,53 | -1,61% | - |
| 18.06.2025 | 15,40 | 15,40 | 14,73 | 14,77 | -4,68% | 1.399,00 |
| 17.06.2025 | 15,41 | 15,64 | 15,10 | 15,50 | 0,29% | - |
| 16.06.2025 | 15,49 | 15,49 | 14,98 | 15,45 | 0,13% | 1.853,00 |
| 13.06.2025 | 15,58 | 15,74 | 14,95 | 15,43 | -2,00% | - |
| 12.06.2025 | 15,42 | 15,75 | 15,42 | 15,75 | 0,22% | 1.003,00 |
| 11.06.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -4,96% | 500,00 |
| 10.06.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 12,76% | 200,00 |
| 09.06.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -1,54% | 1.759,00 |
| 06.06.2025 | 14,44 | 15,04 | 14,42 | 14,89 | 3,04% | - |
| 05.06.2025 | 14,35 | 14,45 | 14,35 | 14,45 | -1,50% | 91,00 |
| 04.06.2025 | 14,67 | 14,67 | 14,67 | 14,67 | -2,30% | 30,00 |
| 03.06.2025 | 14,85 | 15,02 | 14,85 | 15,02 | 1,90% | 100,00 |
| 02.06.2025 | 17,31 | 17,31 | 14,74 | 14,74 | -12,47% | 715,00 |
| 30.05.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -4,40% | 23,00 |
| 29.05.2025 | 17,67 | 17,67 | 17,61 | 17,61 | 4,23% | 30,00 |
| 28.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,78% | 120,00 |
| 27.05.2025 | 16,30 | 16,97 | 16,30 | 16,77 | 0,21% | 1.096,00 |
| 26.05.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 2,95% | 10,00 |
| 23.05.2025 | 15,73 | 16,46 | 15,73 | 16,25 | 1,74% | 540,00 |
| 22.05.2025 | 15,69 | 16,43 | 15,52 | 15,97 | 3,05% | - |
| 21.05.2025 | 15,48 | 15,50 | 15,48 | 15,50 | -0,58% | 417,00 |
| 20.05.2025 | 15,72 | 15,72 | 15,59 | 15,59 | 0,00% | 62,00 |
| 19.05.2025 | 15,63 | 16,00 | 15,59 | 15,59 | -1,00% | 94,00 |
| 16.05.2025 | 15,68 | 16,10 | 15,39 | 15,75 | 1,99% | - |
| 15.05.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -1,53% | 130,00 |
| 14.05.2025 | 16,23 | 16,28 | 15,33 | 15,68 | -4,01% | - |
| 13.05.2025 | 16,61 | 16,61 | 16,34 | 16,34 | -1,18% | 1.001,00 |
| 12.05.2025 | 15,77 | 16,53 | 15,77 | 16,53 | 6,61% | 890,00 |