0,520$
-1,52%
Echtzeit-Aktienkurs Novogen Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Novogen Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 7,97 | 8,05 | 7,60 | 7,76 | 0,39% | 14.119,00 |
| 18.09.2025 | 7,85 | 8,01 | 7,70 | 7,73 | -2,64% | 15.982,00 |
| 17.09.2025 | 8,00 | 8,19 | 7,90 | 7,94 | -0,87% | 15.971,00 |
| 16.09.2025 | 7,90 | 8,28 | 7,77 | 8,01 | 0,25% | 16.374,00 |
| 15.09.2025 | 7,60 | 8,25 | 7,60 | 7,99 | -0,12% | 33.336,00 |
| 12.09.2025 | 8,00 | 8,28 | 7,78 | 8,00 | -1,84% | 84.993,00 |
| 11.09.2025 | 8,41 | 8,88 | 7,60 | 8,15 | -1,21% | 2.337.386,00 |
| 10.09.2025 | 7,95 | 8,25 | 7,92 | 8,25 | 2,48% | 3.880,00 |
| 09.09.2025 | 7,84 | 8,05 | 7,83 | 8,05 | -0,62% | 5.593,00 |
| 08.09.2025 | 8,00 | 8,10 | 7,83 | 8,10 | 4,38% | 3.288,00 |
| 05.09.2025 | 7,71 | 8,04 | 7,71 | 7,76 | -4,08% | 7.365,00 |
| 04.09.2025 | 8,07 | 8,28 | 7,69 | 8,09 | 0,75% | 16.256,00 |
| 03.09.2025 | 7,90 | 8,17 | 7,89 | 8,03 | 3,08% | 9.163,00 |
| 02.09.2025 | 7,72 | 8,30 | 7,53 | 7,79 | -3,47% | 72.843,00 |
| 29.08.2025 | 7,92 | 8,33 | 7,92 | 8,07 | 4,40% | 4.656,00 |
| 28.08.2025 | 8,03 | 8,20 | 7,65 | 7,73 | -1,02% | 17.246,00 |
| 27.08.2025 | 8,06 | 8,07 | 7,54 | 7,81 | -3,34% | 12.575,00 |
| 26.08.2025 | 7,51 | 8,90 | 7,51 | 8,08 | 7,73% | 35.897,00 |
| 25.08.2025 | 7,60 | 7,77 | 7,15 | 7,50 | -2,72% | 5.349,00 |
| 22.08.2025 | 7,38 | 7,71 | 7,31 | 7,71 | 5,62% | 4.478,00 |
| 21.08.2025 | 7,16 | 7,70 | 7,15 | 7,30 | 4,29% | 17.162,00 |
| 20.08.2025 | 7,34 | 7,57 | 6,22 | 7,00 | -4,11% | 49.250,00 |
| 19.08.2025 | 7,66 | 7,70 | 7,30 | 7,30 | -1,62% | 16.274,00 |
| 18.08.2025 | 7,91 | 8,00 | 7,24 | 7,42 | -7,65% | 31.878,00 |
| 15.08.2025 | 7,88 | 8,19 | 7,80 | 8,04 | -2,84% | 10.312,00 |
| 14.08.2025 | 8,02 | 8,33 | 8,01 | 8,27 | -0,69% | 6.195,00 |
| 13.08.2025 | 8,29 | 8,88 | 8,28 | 8,33 | -2,03% | 10.616,00 |
| 12.08.2025 | 7,98 | 8,52 | 7,80 | 8,50 | 4,04% | 16.813,00 |
| 11.08.2025 | 8,07 | 8,30 | 7,58 | 8,17 | 0,62% | 24.857,00 |
| 08.08.2025 | 8,17 | 8,46 | 7,86 | 8,12 | -1,46% | 9.904,00 |
| 07.08.2025 | 8,74 | 8,74 | 8,24 | 8,24 | -4,96% | 12.626,00 |
| 06.08.2025 | 8,82 | 8,99 | 8,42 | 8,67 | -0,12% | 22.792,00 |
| 05.08.2025 | 8,48 | 8,68 | 8,21 | 8,68 | 4,08% | 10.210,00 |
| 04.08.2025 | 7,90 | 8,66 | 7,85 | 8,34 | 1,96% | 26.094,00 |
| 01.08.2025 | 8,40 | 8,40 | 7,40 | 8,18 | -2,39% | 936.488,00 |
| 31.07.2025 | 8,21 | 8,65 | 8,11 | 8,38 | -1,00% | 27.241,00 |
| 30.07.2025 | 8,80 | 8,80 | 8,30 | 8,47 | -1,80% | 12.128,00 |
| 29.07.2025 | 8,56 | 8,85 | 8,40 | 8,62 | 0,58% | 15.126,00 |
| 28.07.2025 | 9,21 | 10,08 | 8,41 | 8,57 | -12,73% | 71.011,00 |
| 25.07.2025 | 9,90 | 9,95 | 9,72 | 9,82 | -1,41% | 10.357,00 |
| 24.07.2025 | 10,26 | 10,31 | 9,89 | 9,96 | -3,07% | 23.014,00 |
| 23.07.2025 | 9,94 | 10,37 | 9,85 | 10,28 | 4,21% | 35.891,00 |
| 22.07.2025 | 8,89 | 10,00 | 8,66 | 9,86 | 9,92% | 79.229,00 |
| 21.07.2025 | 10,00 | 10,04 | 8,70 | 8,97 | -11,62% | 50.007,00 |
| 18.07.2025 | 10,00 | 10,23 | 9,26 | 10,15 | -1,18% | 48.992,00 |
| 17.07.2025 | 10,18 | 10,42 | 9,72 | 10,27 | 0,79% | 18.207,00 |
| 16.07.2025 | 10,79 | 10,80 | 9,59 | 10,19 | -5,65% | 42.592,00 |
| 15.07.2025 | 11,43 | 11,43 | 10,11 | 10,80 | -5,51% | 50.213,00 |
| 14.07.2025 | 10,24 | 12,00 | 10,12 | 11,43 | 5,83% | 152.357,00 |
| 11.07.2025 | 10,16 | 10,80 | 10,01 | 10,80 | 4,25% | 119.802,00 |
| 10.07.2025 | 8,90 | 11,34 | 8,70 | 10,36 | 8,71% | 593.230,00 |
| 09.07.2025 | 9,80 | 10,79 | 7,80 | 9,53 | 39,63% | 10.672.556,00 |
| 08.07.2025 | 5,98 | 7,17 | 5,86 | 6,83 | 4,20% | 230.272,00 |
| 07.07.2025 | 6,70 | 7,01 | 6,50 | 6,55 | -2,96% | 20.040,00 |
| 03.07.2025 | 6,48 | 7,20 | 6,36 | 6,75 | 2,58% | 294.323,00 |
| 02.07.2025 | 6,43 | 6,60 | 6,12 | 6,58 | -0,75% | 11.531,00 |
| 01.07.2025 | 6,11 | 6,65 | 6,01 | 6,63 | 5,74% | 30.789,00 |
| 30.06.2025 | 6,20 | 6,37 | 5,98 | 6,27 | -1,03% | 28.882,00 |
| 27.06.2025 | 6,53 | 6,53 | 6,00 | 6,34 | -2,99% | 60.192,00 |
| 26.06.2025 | 6,58 | 6,59 | 6,31 | 6,53 | -0,91% | 13.339,00 |
| 25.06.2025 | 6,08 | 6,87 | 6,08 | 6,59 | 7,86% | 42.062,00 |
| 24.06.2025 | 6,77 | 7,29 | 5,83 | 6,11 | -9,75% | 108.156,00 |
| 23.06.2025 | 9,05 | 9,30 | 6,61 | 6,77 | -26,01% | 250.226,00 |
| 20.06.2025 | 8,83 | 9,60 | 8,83 | 9,15 | 2,69% | 147.567,00 |
| 18.06.2025 | 8,99 | 9,44 | 8,90 | 8,91 | -4,50% | 99.736,00 |
| 17.06.2025 | 8,88 | 9,50 | 8,82 | 9,33 | 3,09% | 134.575,00 |
| 16.06.2025 | 9,25 | 10,00 | 8,83 | 9,05 | -2,69% | 254.785,00 |