14,973€
-0,83%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,01 | 15,01 | 14,96 | 14,98 | -1,19% | - |
| 03.07.2025 | 15,41 | 15,41 | 15,01 | 15,16 | 0,21% | 1.092,00 |
| 02.07.2025 | 15,20 | 15,54 | 15,13 | 15,13 | -0,16% | - |
| 01.07.2025 | 15,11 | 15,83 | 14,98 | 15,15 | -0,67% | - |
| 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 | -0,29% | 4,00 |
| 20.06.2025 | 14,56 | 14,92 | 14,24 | 14,50 | 0,07% | - |
| 19.06.2025 | 14,62 | 14,62 | 14,49 | 14,49 | -1,91% | - |
| 18.06.2025 | 15,40 | 15,40 | 14,73 | 14,77 | -2,78% | 1.399,00 |
| 17.06.2025 | 15,44 | 15,57 | 15,18 | 15,19 | -1,67% | - |
| 16.06.2025 | 15,49 | 15,49 | 14,98 | 15,45 | 1,76% | 1.853,00 |
| 13.06.2025 | 15,58 | 15,67 | 14,97 | 15,18 | -3,57% | - |
| 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 | -2,28% | 1.759,00 |
| 06.06.2025 | 14,44 | 15,19 | 14,43 | 15,00 | 3,82% | - |
| 05.06.2025 | 14,39 | 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 | 1,45% | 540,00 |
| 22.05.2025 | 15,65 | 16,22 | 15,57 | 16,02 | 3,34% | - |
| 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 | -2,81% | 94,00 |
| 16.05.2025 | 15,69 | 16,09 | 15,59 | 16,04 | 3,89% | - |
| 15.05.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 0,80% | 130,00 |
| 14.05.2025 | 16,21 | 16,28 | 15,14 | 15,32 | -6,23% | - |
| 13.05.2025 | 16,61 | 16,61 | 16,34 | 16,34 | -1,18% | 1.001,00 |
| 12.05.2025 | 15,77 | 16,58 | 15,77 | 16,53 | 6,61% | 890,00 |
| 09.05.2025 | 15,99 | 15,99 | 15,51 | 15,51 | -1,46% | 1.500,00 |
| 08.05.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 6,97% | 260,00 |
| 07.05.2025 | 14,53 | 14,71 | 14,53 | 14,71 | 1,38% | 1.055,00 |
| 06.05.2025 | 15,19 | 15,19 | 14,51 | 14,51 | -6,99% | 110,00 |
| 05.05.2025 | 16,18 | 16,18 | 15,60 | 15,60 | -2,59% | 230,00 |
| 02.05.2025 | 16,03 | 16,03 | 15,99 | 16,02 | -0,03% | 92,00 |
| 30.04.2025 | 15,60 | 16,02 | 15,60 | 16,02 | 0,85% | 103,00 |
| 29.04.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -2,96% | 1.400,00 |
| 28.04.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 3,90% | 293,00 |
| 25.04.2025 | 16,07 | 16,12 | 15,76 | 15,76 | 0,35% | 863,00 |
| 24.04.2025 | 16,09 | 16,09 | 15,70 | 15,70 | 1,00% | 537,00 |
| 23.04.2025 | 14,98 | 15,55 | 14,98 | 15,55 | 8,71% | 1.268,00 |
| 22.04.2025 | 13,29 | 14,30 | 13,29 | 14,30 | 4,42% | 460,00 |
| 17.04.2025 | 14,04 | 14,08 | 13,64 | 13,70 | -1,86% | - |
| 16.04.2025 | 14,51 | 14,51 | 13,96 | 13,96 | -4,39% | 225,00 |
| 15.04.2025 | 14,55 | 14,92 | 14,29 | 14,60 | 0,69% | - |
| 14.04.2025 | 14,51 | 14,51 | 14,50 | 14,50 | -0,14% | 636,00 |
| 11.04.2025 | 14,37 | 14,55 | 13,88 | 14,52 | 1,22% | - |
| 10.04.2025 | 14,81 | 15,06 | 14,31 | 14,34 | 4,71% | 3.202,00 |
| 09.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,77% | 50,00 |
| 08.04.2025 | 15,47 | 15,47 | 14,09 | 14,09 | -6,41% | 153,00 |
| 07.04.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 2,03% | 15,00 |
| 04.04.2025 | 14,74 | 14,80 | 14,65 | 14,75 | -7,93% | 647,00 |
| 03.04.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -2,11% | 50,00 |
| 02.04.2025 | 15,85 | 16,37 | 15,85 | 16,37 | 0,68% | 72,00 |
| 01.04.2025 | 16,45 | 16,67 | 16,03 | 16,26 | -1,43% | - |
| 31.03.2025 | 17,13 | 17,23 | 16,49 | 16,49 | -5,33% | 496,00 |
| 28.03.2025 | 17,55 | 17,60 | 17,02 | 17,42 | -0,87% | - |
| 27.03.2025 | 17,15 | 17,66 | 16,96 | 17,57 | 2,48% | - |
| 26.03.2025 | 17,40 | 17,59 | 16,91 | 17,15 | -3,00% | - |
| 25.03.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -3,84% | 30,00 |
| 24.03.2025 | 17,92 | 18,38 | 17,92 | 18,38 | 4,17% | 504,00 |
| 21.03.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | 6,00 |
| 20.03.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,77% | 250,00 |
| 19.03.2025 | 17,71 | 17,71 | 17,46 | 17,61 | -0,47% | 1.337,00 |
| 18.03.2025 | 17,91 | 17,93 | 17,25 | 17,69 | -1,68% | - |
| 17.03.2025 | 17,91 | 18,00 | 17,91 | 18,00 | 0,52% | 84,00 |
| 14.03.2025 | 18,57 | 18,77 | 17,84 | 17,90 | -3,36% | - |
| 13.03.2025 | 19,11 | 19,11 | 18,53 | 18,53 | -4,34% | 133,00 |
| 12.03.2025 | 19,51 | 19,71 | 19,37 | 19,37 | -0,56% | 203,00 |
| 11.03.2025 | 18,55 | 19,65 | 18,38 | 19,48 | 4,34% | - |
| 10.03.2025 | 18,82 | 18,82 | 18,67 | 18,67 | 2,92% | 168,00 |
| 07.03.2025 | 17,55 | 18,15 | 17,55 | 18,14 | 1,77% | 89,00 |
| 06.03.2025 | 17,76 | 18,00 | 16,87 | 17,82 | 0,08% | - |
| 05.03.2025 | 17,42 | 17,81 | 16,68 | 17,81 | 3,19% | 1.069,00 |
| 04.03.2025 | 17,66 | 17,66 | 16,50 | 17,26 | -4,93% | 369,00 |
| 03.03.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 2,80% | 49,00 |
| 28.02.2025 | 18,27 | 18,82 | 17,56 | 17,66 | -7,88% | 491,00 |
| 27.02.2025 | 20,71 | 20,71 | 18,91 | 19,17 | -6,51% | 238,00 |
| 26.02.2025 | 20,95 | 20,95 | 20,50 | 20,50 | -0,15% | 480,00 |
| 25.02.2025 | 20,53 | 20,53 | 20,53 | 20,53 | 1,13% | 80,00 |
| 24.02.2025 | 21,12 | 21,41 | 19,99 | 20,30 | -3,15% | - |
| 21.02.2025 | 20,96 | 20,96 | 20,96 | 20,96 | 0,43% | 10,00 |
| 20.02.2025 | 20,87 | 20,87 | 20,87 | 20,87 | -1,28% | 250,00 |
| 19.02.2025 | 21,44 | 21,44 | 20,88 | 21,14 | -0,14% | 263,00 |
| 18.02.2025 | 21,72 | 21,72 | 21,17 | 21,17 | -1,51% | 187,00 |
| 17.02.2025 | 21,46 | 21,52 | 21,44 | 21,50 | 0,07% | - |
| 14.02.2025 | 21,25 | 21,50 | 21,25 | 21,48 | 3,97% | 340,00 |
| 13.02.2025 | 20,65 | 20,66 | 20,65 | 20,66 | 0,78% | 680,00 |
| 12.02.2025 | 20,15 | 20,50 | 20,15 | 20,50 | 0,05% | 115,00 |