13,970€
-0,21%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 14,09 | 14,47 | 14,08 | 14,47 | 3,36% | 391,00 |
| 26.09.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -2,27% | 280,00 |
| 25.09.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -3,18% | 40,00 |
| 24.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 200,00 |
| 23.09.2024 | 15,89 | 15,89 | 14,75 | 14,75 | -5,92% | 315,00 |
| 20.09.2024 | 15,96 | 16,10 | 15,23 | 15,67 | -2,08% | - |
| 19.09.2024 | 15,91 | 16,64 | 15,76 | 16,01 | 0,98% | - |
| 18.09.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -5,71% | 25,00 |
| 17.09.2024 | 16,15 | 17,03 | 16,03 | 16,81 | 4,30% | - |
| 16.09.2024 | 16,71 | 17,01 | 15,82 | 16,12 | -0,83% | - |
| 13.09.2024 | 15,64 | 16,48 | 15,63 | 16,25 | 4,12% | - |
| 12.09.2024 | 15,44 | 15,61 | 15,44 | 15,61 | -0,19% | 401,00 |
| 11.09.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 4,27% | 63,00 |
| 10.09.2024 | 15,25 | 15,25 | 14,87 | 15,00 | -1,14% | 84,00 |
| 09.09.2024 | 15,30 | 15,66 | 14,96 | 15,17 | 1,49% | - |
| 06.09.2024 | 16,22 | 16,51 | 14,72 | 14,95 | -1,09% | - |
| 05.09.2024 | 15,05 | 15,62 | 14,85 | 15,12 | -1,21% | - |
| 04.09.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 0,20% | 390,00 |
| 03.09.2024 | 16,35 | 16,35 | 15,27 | 15,27 | -13,37% | 1.795,00 |
| 02.09.2024 | 17,62 | 17,63 | 17,58 | 17,63 | -1,92% | - |
| 30.08.2024 | 17,83 | 18,41 | 17,60 | 17,97 | 1,88% | - |
| 29.08.2024 | 18,29 | 18,29 | 17,64 | 17,64 | 4,07% | 12,00 |
| 28.08.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 6,34% | 100,00 |
| 27.08.2024 | 16,01 | 16,01 | 15,94 | 15,94 | -1,73% | 85,00 |
| 26.08.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 5,32% | 154,00 |
| 23.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,44% | 500,00 |
| 22.08.2024 | 15,71 | 16,02 | 15,34 | 15,63 | -1,50% | - |
| 21.08.2024 | 15,76 | 16,24 | 15,44 | 15,86 | -4,18% | - |
| 20.08.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,14% | 12,00 |
| 19.08.2024 | 16,19 | 16,77 | 15,97 | 16,53 | -2,29% | - |
| 16.08.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -3,59% | 55,00 |
| 15.08.2024 | 15,71 | 17,55 | 15,71 | 17,55 | 10,17% | 160,00 |
| 14.08.2024 | 16,59 | 16,92 | 15,68 | 15,93 | -3,86% | - |
| 13.08.2024 | 16,60 | 16,60 | 16,57 | 16,57 | -0,02% | 40,00 |
| 12.08.2024 | 17,11 | 17,30 | 16,38 | 16,57 | -5,30% | - |
| 09.08.2024 | 17,67 | 18,01 | 17,07 | 17,50 | -3,18% | - |
| 08.08.2024 | 18,28 | 18,28 | 18,08 | 18,08 | 0,75% | 80,00 |
| 07.08.2024 | 17,94 | 18,41 | 17,68 | 17,94 | -2,84% | - |
| 06.08.2024 | 18,47 | 18,47 | 18,47 | 18,47 | 3,88% | 25,00 |
| 05.08.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -4,79% | 51,00 |
| 02.08.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -6,32% | 25,00 |
| 01.08.2024 | 20,74 | 21,02 | 19,93 | 19,93 | -8,16% | 700,00 |
| 31.07.2024 | 21,27 | 22,36 | 21,27 | 21,70 | 3,68% | 559,00 |
| 30.07.2024 | 20,93 | 20,93 | 20,93 | 20,93 | 13,72% | 500,00 |
| 29.07.2024 | 17,42 | 18,41 | 17,42 | 18,41 | 10,34% | 68,00 |
| 26.07.2024 | 17,23 | 17,73 | 16,24 | 16,68 | -1,68% | - |
| 25.07.2024 | 17,10 | 17,10 | 15,92 | 16,97 | -3,03% | 116,00 |
| 24.07.2024 | 17,56 | 17,56 | 17,50 | 17,50 | 2,10% | 19,00 |
| 23.07.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 2,68% | 100,00 |
| 22.07.2024 | 16,92 | 17,26 | 16,39 | 16,69 | -0,01% | - |
| 19.07.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -5,01% | 61,00 |
| 18.07.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 2,81% | 80,00 |
| 17.07.2024 | 17,64 | 17,68 | 16,79 | 17,09 | 0,97% | - |
| 16.07.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 4,73% | 28,00 |
| 15.07.2024 | 16,55 | 16,62 | 15,78 | 16,16 | -1,49% | - |
| 12.07.2024 | 16,51 | 17,31 | 16,41 | 16,41 | 0,83% | 2.324,00 |
| 11.07.2024 | 16,28 | 16,28 | 16,27 | 16,27 | 5,43% | 323,00 |
| 10.07.2024 | 15,53 | 15,97 | 15,22 | 15,43 | 0,34% | - |
| 09.07.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 4,20% | 300,00 |
| 08.07.2024 | 15,70 | 15,81 | 14,76 | 14,76 | -5,20% | 395,00 |
| 05.07.2024 | 15,57 | 15,57 | 15,57 | 15,57 | -0,24% | 13,00 |
| 04.07.2024 | 15,63 | 15,67 | 15,61 | 15,61 | 0,27% | - |
| 03.07.2024 | 15,51 | 15,57 | 15,51 | 15,57 | -0,10% | 20,00 |
| 02.07.2024 | 15,80 | 15,80 | 15,58 | 15,58 | -4,59% | 27,00 |
| 01.07.2024 | 15,72 | 16,33 | 15,72 | 16,33 | 1,46% | 165,00 |
| 28.06.2024 | 16,48 | 16,81 | 15,84 | 16,10 | -2,51% | - |
| 27.06.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -3,17% | 200,00 |
| 26.06.2024 | 16,92 | 17,05 | 16,92 | 17,05 | -0,06% | 610,00 |
| 25.06.2024 | 17,52 | 17,52 | 17,00 | 17,06 | -1,90% | 799,00 |
| 24.06.2024 | 17,74 | 17,74 | 17,39 | 17,39 | -3,17% | 67,00 |
| 21.06.2024 | 18,03 | 18,03 | 17,96 | 17,96 | -0,54% | 1.125,00 |
| 20.06.2024 | 18,10 | 18,74 | 17,65 | 18,06 | 1,42% | - |
| 19.06.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -1,14% | 5,00 |
| 18.06.2024 | 18,52 | 18,52 | 18,01 | 18,01 | -0,99% | 2.057,00 |
| 17.06.2024 | 19,60 | 19,60 | 18,19 | 18,19 | -7,29% | 526,00 |
| 14.06.2024 | 19,81 | 19,88 | 19,62 | 19,62 | -2,10% | 244,00 |
| 13.06.2024 | 19,77 | 20,13 | 19,77 | 20,04 | 1,21% | 46,00 |
| 12.06.2024 | 19,64 | 20,02 | 19,24 | 19,80 | -0,98% | 1.305,00 |
| 11.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,21% | 565,00 |
| 10.06.2024 | 19,64 | 20,26 | 19,64 | 20,24 | 2,27% | 431,00 |
| 07.06.2024 | 20,00 | 20,00 | 19,65 | 19,79 | -4,72% | 4.459,00 |
| 06.06.2024 | 20,59 | 20,77 | 20,59 | 20,77 | -2,76% | 450,00 |
| 05.06.2024 | 21,34 | 21,50 | 21,34 | 21,36 | -0,74% | 575,00 |
| 04.06.2024 | 22,21 | 22,21 | 21,52 | 21,52 | -1,87% | 100,00 |
| 03.06.2024 | 20,60 | 21,93 | 20,60 | 21,93 | 7,24% | 1.185,00 |
| 31.05.2024 | 21,00 | 21,00 | 20,45 | 20,45 | -1,16% | 224,00 |
| 30.05.2024 | 20,50 | 20,69 | 20,47 | 20,69 | 1,82% | 79,00 |
| 29.05.2024 | 20,24 | 20,32 | 19,99 | 20,32 | 1,98% | 748,00 |
| 28.05.2024 | 20,09 | 20,09 | 19,93 | 19,93 | -8,05% | 1.329,00 |
| 27.05.2024 | 21,65 | 21,67 | 21,01 | 21,67 | 0,09% | 165,00 |
| 24.05.2024 | 21,00 | 21,80 | 20,98 | 21,65 | 3,59% | 558,00 |
| 23.05.2024 | 21,58 | 21,93 | 20,80 | 20,90 | -3,86% | 772,00 |
| 22.05.2024 | 21,93 | 21,94 | 21,74 | 21,74 | 5,13% | 523,00 |
| 21.05.2024 | 21,79 | 22,57 | 20,64 | 20,68 | -8,13% | 2.680,00 |
| 20.05.2024 | 22,06 | 22,51 | 22,00 | 22,51 | 10,29% | 400,00 |
| 17.05.2024 | 20,43 | 20,43 | 20,41 | 20,41 | 0,29% | 24,00 |
| 16.05.2024 | 19,09 | 20,35 | 19,09 | 20,35 | 5,93% | 1.188,00 |
| 15.05.2024 | 19,00 | 19,53 | 18,71 | 19,21 | 1,61% | 1.799,00 |
| 14.05.2024 | 16,43 | 18,91 | 16,37 | 18,91 | 16,37% | 2.770,00 |
| 13.05.2024 | 16,00 | 16,25 | 15,90 | 16,25 | 9,69% | 387,00 |