0,520$
-1,52%
Echtzeit-Aktienkurs Novogen Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Novogen Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 5,14 | 5,30 | 4,99 | 5,01 | -2,53% | 105.873,00 |
| 12.02.2026 | 5,12 | 5,25 | 4,86 | 5,14 | -2,28% | 193.114,00 |
| 11.02.2026 | 5,51 | 5,75 | 5,03 | 5,26 | -3,66% | 181.195,00 |
| 10.02.2026 | 5,68 | 6,14 | 5,30 | 5,46 | -4,55% | 175.315,00 |
| 09.02.2026 | 5,80 | 6,00 | 5,61 | 5,72 | -1,21% | 122.688,00 |
| 06.02.2026 | 5,94 | 6,11 | 5,71 | 5,79 | 3,02% | 102.397,00 |
| 05.02.2026 | 5,91 | 5,99 | 5,39 | 5,62 | -6,26% | 96.543,00 |
| 04.02.2026 | 6,01 | 6,25 | 5,80 | 6,00 | -1,07% | 72.335,00 |
| 03.02.2026 | 6,14 | 6,53 | 5,90 | 6,06 | -2,26% | 113.422,00 |
| 02.02.2026 | 5,70 | 6,31 | 5,60 | 6,20 | 5,80% | 114.798,00 |
| 30.01.2026 | 6,18 | 6,35 | 5,28 | 5,86 | -3,93% | 294.033,00 |
| 29.01.2026 | 6,52 | 6,64 | 5,96 | 6,10 | -7,01% | 256.969,00 |
| 28.01.2026 | 7,16 | 7,46 | 6,50 | 6,56 | -8,25% | 233.215,00 |
| 27.01.2026 | 7,80 | 7,80 | 6,00 | 7,15 | -9,84% | 709.173,00 |
| 26.01.2026 | 7,52 | 8,18 | 7,33 | 7,93 | 5,59% | 359.466,00 |
| 23.01.2026 | 7,02 | 7,52 | 6,98 | 7,51 | 7,29% | 338.557,00 |
| 22.01.2026 | 7,14 | 7,50 | 7,00 | 7,00 | -1,13% | 190.231,00 |
| 21.01.2026 | 7,00 | 7,69 | 7,00 | 7,08 | 0,57% | 136.264,00 |
| 20.01.2026 | 7,08 | 7,32 | 6,85 | 7,04 | -1,68% | 112.291,00 |
| 16.01.2026 | 7,02 | 7,41 | 6,90 | 7,16 | 2,14% | 190.391,00 |
| 15.01.2026 | 6,97 | 7,25 | 6,51 | 7,01 | 2,49% | 536.689,00 |
| 14.01.2026 | 6,28 | 7,02 | 6,13 | 6,84 | 8,57% | 305.882,00 |
| 13.01.2026 | 6,45 | 6,67 | 6,07 | 6,30 | -2,17% | 98.810,00 |
| 12.01.2026 | 6,72 | 6,99 | 6,37 | 6,44 | -5,57% | 147.247,00 |
| 09.01.2026 | 6,78 | 7,08 | 6,53 | 6,82 | 0,59% | 240.492,00 |
| 08.01.2026 | 6,55 | 6,88 | 6,33 | 6,78 | 1,50% | 131.200,00 |
| 07.01.2026 | 6,52 | 7,11 | 6,30 | 6,68 | 1,83% | 231.081,00 |
| 06.01.2026 | 5,98 | 6,83 | 5,30 | 6,56 | 14,69% | 354.595,00 |
| 05.01.2026 | 5,90 | 6,24 | 5,46 | 5,72 | 14,40% | 576.809,00 |
| 02.01.2026 | 6,87 | 6,96 | 5,00 | 5,00 | -27,43% | 360.144,00 |
| 31.12.2025 | 6,42 | 6,93 | 6,25 | 6,89 | 6,66% | 144.797,00 |
| 30.12.2025 | 6,19 | 6,59 | 6,05 | 6,46 | 4,53% | 233.095,00 |
| 29.12.2025 | 7,47 | 7,50 | 6,17 | 6,18 | -18,36% | 305.544,00 |
| 26.12.2025 | 8,00 | 8,33 | 7,52 | 7,57 | -5,38% | 146.410,00 |
| 24.12.2025 | 8,49 | 8,50 | 7,13 | 8,00 | -6,76% | 397.177,00 |
| 23.12.2025 | 9,91 | 9,91 | 6,65 | 8,58 | -14,20% | 562.784,00 |
| 22.12.2025 | 10,99 | 11,06 | 9,55 | 10,00 | -8,00% | 109.555,00 |
| 19.12.2025 | 10,03 | 10,90 | 9,67 | 10,87 | 8,92% | 63.769,00 |
| 18.12.2025 | 9,25 | 10,31 | 9,15 | 9,98 | 9,55% | 89.710,00 |
| 17.12.2025 | 10,20 | 10,83 | 8,91 | 9,11 | -8,81% | 239.533,00 |
| 16.12.2025 | 9,65 | 12,20 | 9,65 | 9,99 | 5,05% | 367.809,00 |
| 15.12.2025 | 11,00 | 11,00 | 9,14 | 9,51 | -8,82% | 136.708,00 |
| 12.12.2025 | 13,54 | 13,72 | 10,16 | 10,43 | -20,26% | 237.137,00 |
| 11.12.2025 | 13,06 | 14,08 | 12,86 | 13,08 | 2,19% | 86.295,00 |
| 10.12.2025 | 15,50 | 15,64 | 11,75 | 12,80 | -17,79% | 254.704,00 |
| 09.12.2025 | 15,77 | 17,10 | 15,20 | 15,57 | -0,95% | 184.209,00 |
| 08.12.2025 | 15,25 | 17,40 | 15,25 | 15,72 | 4,45% | 255.773,00 |
| 05.12.2025 | 13,50 | 15,05 | 13,50 | 15,05 | 12,48% | 224.696,00 |
| 04.12.2025 | 12,93 | 16,25 | 12,84 | 13,38 | 0,98% | 341.720,00 |
| 03.12.2025 | 10,06 | 13,44 | 10,00 | 13,25 | 31,71% | 266.443,00 |
| 02.12.2025 | 8,03 | 10,93 | 7,68 | 10,06 | 9,95% | 661.610,00 |
| 01.12.2025 | 10,34 | 11,13 | 9,06 | 9,15 | -13,27% | 159.700,00 |
| 28.11.2025 | 9,86 | 10,83 | 9,75 | 10,55 | 5,92% | 46.895,00 |
| 26.11.2025 | 13,03 | 13,05 | 9,90 | 9,96 | -22,13% | 406.104,00 |
| 25.11.2025 | 8,29 | 14,42 | 8,11 | 12,79 | 51,36% | 1.442.815,00 |
| 24.11.2025 | 8,49 | 8,66 | 7,70 | 8,45 | 1,20% | 120.106,00 |
| 21.11.2025 | 7,61 | 8,48 | 7,51 | 8,35 | 11,63% | 275.424,00 |
| 20.11.2025 | 7,74 | 7,98 | 7,09 | 7,48 | -3,36% | 673.939,00 |
| 19.11.2025 | 7,72 | 8,75 | 7,60 | 7,74 | 34,38% | 27.121.077,00 |
| 18.11.2025 | 6,00 | 6,00 | 5,58 | 5,76 | -5,29% | 6.735.613,00 |
| 17.11.2025 | 6,49 | 6,69 | 5,80 | 6,08 | -3,00% | 28.845,00 |
| 14.11.2025 | 7,11 | 7,12 | 6,27 | 6,27 | -13,99% | 70.160,00 |
| 13.11.2025 | 7,55 | 7,57 | 7,20 | 7,29 | -4,08% | 21.446,00 |
| 12.11.2025 | 7,65 | 7,65 | 7,46 | 7,60 | -0,78% | 18.628,00 |
| 11.11.2025 | 7,98 | 7,98 | 7,43 | 7,66 | 3,65% | 29.623,00 |
| 10.11.2025 | 7,31 | 7,99 | 7,31 | 7,39 | 0,82% | 26.409,00 |
| 07.11.2025 | 7,48 | 7,48 | 7,18 | 7,33 | -2,27% | 22.551,00 |
| 06.11.2025 | 7,78 | 7,98 | 7,50 | 7,50 | -2,34% | 35.424,00 |
| 05.11.2025 | 7,51 | 7,75 | 7,44 | 7,68 | 0,26% | 6.252,00 |
| 04.11.2025 | 7,61 | 7,66 | 7,37 | 7,66 | -1,16% | 12.491,00 |
| 03.11.2025 | 7,57 | 7,81 | 7,45 | 7,75 | -0,77% | 16.475,00 |
| 31.10.2025 | 7,60 | 8,02 | 7,60 | 7,81 | 1,69% | 29.430,00 |
| 30.10.2025 | 7,70 | 7,95 | 7,33 | 7,68 | -0,13% | 42.416,00 |
| 29.10.2025 | 7,25 | 7,88 | 7,12 | 7,69 | 6,07% | 73.956,00 |
| 28.10.2025 | 7,15 | 7,46 | 6,97 | 7,25 | -0,68% | 33.089,00 |
| 27.10.2025 | 6,83 | 7,35 | 6,50 | 7,30 | 4,58% | 946.860,00 |
| 24.10.2025 | 6,98 | 7,21 | 6,82 | 6,98 | 3,56% | 21.049,00 |
| 23.10.2025 | 6,56 | 6,95 | 6,56 | 6,74 | 0,60% | 7.851,00 |
| 22.10.2025 | 6,92 | 7,07 | 6,60 | 6,70 | -4,68% | 25.811,00 |
| 21.10.2025 | 7,35 | 7,39 | 6,89 | 7,03 | -4,88% | 26.492,00 |
| 20.10.2025 | 7,09 | 7,39 | 6,95 | 7,39 | 5,57% | 26.617,00 |
| 17.10.2025 | 7,04 | 7,06 | 6,79 | 7,00 | 0,14% | 28.277,00 |
| 16.10.2025 | 7,18 | 7,29 | 6,95 | 6,99 | -3,19% | 37.703,00 |
| 15.10.2025 | 7,01 | 7,22 | 6,93 | 7,22 | 3,44% | 29.278,00 |
| 14.10.2025 | 6,97 | 7,08 | 6,82 | 6,98 | 2,50% | 15.636,00 |
| 13.10.2025 | 7,09 | 7,09 | 6,79 | 6,81 | -2,44% | 12.086,00 |
| 10.10.2025 | 7,21 | 7,30 | 6,92 | 6,98 | -2,79% | 43.579,00 |
| 09.10.2025 | 7,02 | 7,45 | 6,97 | 7,18 | 0,28% | 52.147,00 |
| 08.10.2025 | 7,21 | 7,32 | 6,74 | 7,16 | 0,28% | 55.751,00 |
| 07.10.2025 | 7,08 | 8,00 | 6,97 | 7,14 | 5,31% | 289.717,00 |
| 06.10.2025 | 6,53 | 6,94 | 6,42 | 6,78 | 7,45% | 44.220,00 |
| 02.10.2025 | 6,84 | 6,97 | 6,31 | 6,31 | -7,88% | 2.891.701,00 |
| 01.10.2025 | 7,10 | 7,20 | 6,66 | 6,85 | -4,99% | 44.817,00 |
| 30.09.2025 | 7,50 | 7,50 | 7,21 | 7,21 | -3,48% | 15.044,00 |
| 29.09.2025 | 7,25 | 7,61 | 7,25 | 7,47 | 1,91% | 13.720,00 |
| 26.09.2025 | 7,40 | 7,58 | 7,33 | 7,33 | 0,00% | 4.548,00 |
| 25.09.2025 | 7,99 | 7,99 | 7,10 | 7,33 | -6,98% | 31.617,00 |
| 24.09.2025 | 7,42 | 8,00 | 7,42 | 7,88 | 3,96% | 14.714,00 |
| 23.09.2025 | 7,51 | 7,77 | 7,37 | 7,58 | 0,80% | 11.738,00 |
| 22.09.2025 | 7,63 | 7,81 | 7,28 | 7,52 | -3,09% | 29.586,00 |