0,520$
-1,52%
Echtzeit-Aktienkurs Novogen Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Novogen Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 12,34 | 12,97 | 12,07 | 12,67 | 4,19% | 330.025,00 |
| 27.05.2026 | 12,64 | 12,94 | 11,70 | 12,16 | -2,80% | 226.047,00 |
| 26.05.2026 | 13,68 | 13,74 | 12,30 | 12,51 | -8,42% | 253.373,00 |
| 22.05.2026 | 13,23 | 14,07 | 13,23 | 13,66 | 3,72% | 156.102,00 |
| 21.05.2026 | 12,94 | 13,60 | 12,45 | 13,17 | 1,54% | 170.370,00 |
| 20.05.2026 | 12,08 | 13,14 | 12,08 | 12,97 | 7,37% | 109.704,00 |
| 19.05.2026 | 12,40 | 12,55 | 11,72 | 12,08 | -3,82% | 271.261,00 |
| 18.05.2026 | 13,25 | 13,36 | 12,31 | 12,56 | -4,56% | 378.811,00 |
| 15.05.2026 | 13,89 | 13,93 | 13,16 | 13,16 | -4,84% | 165.349,00 |
| 14.05.2026 | 13,92 | 14,28 | 13,51 | 13,83 | -1,21% | 143.490,00 |
| 13.05.2026 | 14,14 | 14,66 | 13,92 | 14,00 | -2,10% | 82.027,00 |
| 12.05.2026 | 14,05 | 14,78 | 13,84 | 14,30 | 1,42% | 100.924,00 |
| 11.05.2026 | 14,56 | 15,21 | 14,00 | 14,10 | -2,35% | 199.611,00 |
| 08.05.2026 | 13,69 | 14,80 | 13,30 | 14,44 | 7,68% | 386.406,00 |
| 07.05.2026 | 13,68 | 13,92 | 13,07 | 13,41 | -3,11% | 59.127,00 |
| 06.05.2026 | 13,45 | 13,98 | 12,78 | 13,84 | 2,90% | 171.560,00 |
| 05.05.2026 | 12,84 | 13,63 | 12,67 | 13,45 | 4,75% | 244.530,00 |
| 04.05.2026 | 13,90 | 14,40 | 12,80 | 12,84 | -4,11% | 260.623,00 |
| 01.05.2026 | 13,57 | 13,84 | 12,70 | 13,39 | -1,83% | 246.109,00 |
| 30.04.2026 | 12,68 | 13,77 | 12,50 | 13,64 | 9,82% | 292.869,00 |
| 29.04.2026 | 11,98 | 12,75 | 11,71 | 12,42 | 4,81% | 248.175,00 |
| 28.04.2026 | 12,00 | 12,58 | 11,37 | 11,85 | -0,84% | 280.002,00 |
| 27.04.2026 | 12,35 | 12,68 | 11,36 | 11,95 | -2,53% | 242.208,00 |
| 24.04.2026 | 12,11 | 12,40 | 11,76 | 12,26 | 3,72% | 225.708,00 |
| 23.04.2026 | 11,46 | 12,36 | 11,15 | 11,82 | 2,52% | 271.774,00 |
| 22.04.2026 | 10,50 | 12,36 | 10,36 | 11,53 | 12,60% | 1.079.232,00 |
| 21.04.2026 | 10,54 | 10,68 | 9,85 | 10,24 | -2,38% | 228.474,00 |
| 20.04.2026 | 11,05 | 11,47 | 10,09 | 10,49 | -5,50% | 262.855,00 |
| 17.04.2026 | 11,01 | 11,75 | 10,35 | 11,10 | 1,65% | 410.207,00 |
| 16.04.2026 | 10,11 | 10,93 | 9,50 | 10,92 | 9,20% | 282.961,00 |
| 15.04.2026 | 11,00 | 11,00 | 8,80 | 10,00 | 5,71% | 530.068,00 |
| 14.04.2026 | 8,82 | 10,18 | 8,82 | 9,46 | 5,23% | 361.750,00 |
| 13.04.2026 | 8,77 | 9,40 | 8,60 | 8,99 | 1,93% | 189.855,00 |
| 10.04.2026 | 9,10 | 9,42 | 8,41 | 8,82 | -3,08% | 77.243,00 |
| 09.04.2026 | 8,90 | 9,26 | 8,71 | 9,10 | 0,00% | 118.753,00 |
| 08.04.2026 | 9,54 | 9,56 | 8,52 | 9,10 | -5,41% | 286.719,00 |
| 07.04.2026 | 7,33 | 9,76 | 7,20 | 9,62 | 31,06% | 414.414,00 |
| 06.04.2026 | 7,34 | 7,71 | 7,13 | 7,34 | 0,00% | 72.330,00 |
| 02.04.2026 | 7,05 | 7,45 | 7,04 | 7,34 | 2,23% | 28.531,00 |
| 01.04.2026 | 7,33 | 7,76 | 7,00 | 7,18 | -3,49% | 217.890,00 |
| 31.03.2026 | 7,26 | 7,63 | 7,26 | 7,44 | 1,78% | 378.998,00 |
| 30.03.2026 | 7,50 | 7,54 | 6,95 | 7,31 | 2,09% | 84.239,00 |
| 27.03.2026 | 7,35 | 7,67 | 7,00 | 7,16 | -1,38% | 177.901,00 |
| 26.03.2026 | 7,10 | 7,42 | 6,90 | 7,26 | -0,55% | 91.827,00 |
| 25.03.2026 | 7,50 | 7,60 | 7,01 | 7,30 | 2,38% | 106.744,00 |
| 24.03.2026 | 7,00 | 7,67 | 6,82 | 7,13 | 0,14% | 101.968,00 |
| 23.03.2026 | 7,78 | 7,83 | 7,12 | 7,12 | -4,81% | 34.350,00 |
| 20.03.2026 | 7,81 | 8,01 | 7,33 | 7,48 | -5,44% | 61.163,00 |
| 19.03.2026 | 7,27 | 8,10 | 7,27 | 7,91 | 5,33% | 116.853,00 |
| 18.03.2026 | 7,51 | 8,00 | 6,98 | 7,51 | -0,27% | 185.299,00 |
| 17.03.2026 | 8,51 | 8,51 | 7,53 | 7,53 | -7,09% | 55.628,00 |
| 16.03.2026 | 8,04 | 8,15 | 7,50 | 8,11 | 8,21% | 84.903,00 |
| 13.03.2026 | 7,88 | 8,04 | 7,00 | 7,49 | -6,49% | 87.774,00 |
| 12.03.2026 | 8,21 | 8,21 | 7,50 | 8,01 | -1,23% | 95.591,00 |
| 11.03.2026 | 8,49 | 9,00 | 7,80 | 8,11 | -4,81% | 114.674,00 |
| 10.03.2026 | 8,06 | 8,82 | 8,00 | 8,52 | 3,65% | 95.436,00 |
| 09.03.2026 | 8,00 | 8,25 | 7,52 | 8,22 | -0,36% | 65.171,00 |
| 06.03.2026 | 8,37 | 8,62 | 7,90 | 8,25 | -3,06% | 134.303,00 |
| 05.03.2026 | 8,75 | 9,09 | 8,51 | 8,51 | -3,08% | 57.110,00 |
| 04.03.2026 | 9,97 | 10,07 | 8,50 | 8,78 | -12,29% | 174.405,00 |
| 03.03.2026 | 8,31 | 10,49 | 8,10 | 10,01 | 13,36% | 427.576,00 |
| 02.03.2026 | 7,85 | 9,49 | 7,47 | 8,83 | 4,50% | 212.387,00 |
| 27.02.2026 | 8,36 | 8,87 | 7,90 | 8,45 | -4,52% | 159.381,00 |
| 26.02.2026 | 7,37 | 8,85 | 7,31 | 8,85 | 16,45% | 405.098,00 |
| 25.02.2026 | 6,40 | 7,74 | 6,26 | 7,60 | 16,21% | 288.183,00 |
| 24.02.2026 | 5,95 | 6,75 | 5,78 | 6,54 | 11,04% | 244.664,00 |
| 23.02.2026 | 6,00 | 6,15 | 5,63 | 5,89 | -3,99% | 89.711,00 |
| 20.02.2026 | 6,11 | 6,52 | 5,95 | 6,14 | -2,00% | 116.270,00 |
| 19.02.2026 | 5,85 | 6,34 | 5,51 | 6,26 | 8,12% | 370.641,00 |
| 18.02.2026 | 5,50 | 6,07 | 5,19 | 5,79 | 8,43% | 540.302,00 |
| 17.02.2026 | 5,08 | 5,50 | 4,91 | 5,34 | 6,59% | 136.421,00 |
| 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 | 6,66 | 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 | 5,45 | 5,72 | 14,40% | 576.809,00 |