16,283€
3,71%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 20,66 | 20,66 | 20,49 | 20,49 | -2,75% | 355,00 |
| 10.02.2025 | 21,28 | 21,78 | 21,04 | 21,07 | -3,35% | 405,00 |
| 07.02.2025 | 22,05 | 22,05 | 21,80 | 21,80 | -4,13% | 360,00 |
| 06.02.2025 | 23,70 | 24,00 | 22,73 | 22,74 | -1,39% | 1.231,00 |
| 05.02.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -1,03% | 2,00 |
| 04.02.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 2,28% | 347,00 |
| 03.02.2025 | 24,01 | 24,01 | 22,78 | 22,78 | -3,66% | 457,00 |
| 31.01.2025 | 24,61 | 24,77 | 23,47 | 23,65 | -3,25% | - |
| 30.01.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -0,53% | 100,00 |
| 29.01.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 0,18% | 125,00 |
| 28.01.2025 | 24,24 | 24,84 | 23,90 | 24,53 | 1,13% | - |
| 27.01.2025 | 24,55 | 24,55 | 22,50 | 24,25 | -2,14% | 2.944,00 |
| 24.01.2025 | 24,78 | 24,78 | 24,78 | 24,78 | -3,80% | 20,00 |
| 23.01.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -0,16% | 18,00 |
| 22.01.2025 | 25,91 | 26,31 | 25,14 | 25,80 | -1,15% | - |
| 21.01.2025 | 25,35 | 26,10 | 25,35 | 26,10 | 3,57% | 1.129,00 |
| 20.01.2025 | 25,40 | 25,42 | 25,19 | 25,20 | -1,22% | - |
| 17.01.2025 | 25,32 | 26,38 | 24,94 | 25,51 | 0,63% | - |
| 16.01.2025 | 25,62 | 25,62 | 24,88 | 25,35 | -2,31% | 227,00 |
| 15.01.2025 | 25,13 | 25,95 | 25,13 | 25,95 | -3,10% | 95,00 |
| 14.01.2025 | 26,35 | 27,17 | 26,35 | 26,78 | 2,61% | 322,00 |
| 13.01.2025 | 26,64 | 26,64 | 26,10 | 26,10 | -2,10% | 80,00 |
| 10.01.2025 | 28,06 | 28,06 | 26,66 | 26,66 | -4,94% | 389,00 |
| 09.01.2025 | 28,04 | 28,08 | 27,97 | 28,05 | 2,35% | - |
| 08.01.2025 | 27,65 | 27,65 | 27,40 | 27,40 | -2,77% | 124,00 |
| 07.01.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -2,08% | 15,00 |
| 06.01.2025 | 28,83 | 29,52 | 28,53 | 28,78 | -1,34% | 696,00 |
| 03.01.2025 | 30,19 | 30,19 | 29,11 | 29,17 | -1,49% | 719,00 |
| 02.01.2025 | 28,00 | 29,78 | 27,20 | 29,61 | 2,35% | 2.023,00 |
| 30.12.2024 | 29,81 | 30,02 | 28,91 | 28,93 | -2,69% | 623,00 |
| 27.12.2024 | 30,17 | 30,17 | 29,73 | 29,73 | 0,78% | 104,00 |
| 23.12.2024 | 30,00 | 30,00 | 29,49 | 29,50 | -0,67% | 172,00 |
| 20.12.2024 | 28,80 | 29,90 | 28,69 | 29,70 | 1,43% | 529,00 |
| 19.12.2024 | 30,87 | 30,87 | 29,25 | 29,28 | -2,72% | 569,00 |
| 18.12.2024 | 30,21 | 32,41 | 29,65 | 30,10 | -1,05% | 716,00 |
| 17.12.2024 | 30,42 | 30,42 | 30,42 | 30,42 | -1,87% | 50,00 |
| 16.12.2024 | 32,28 | 32,77 | 31,00 | 31,00 | -2,05% | 1.779,00 |
| 13.12.2024 | 30,76 | 31,65 | 30,66 | 31,65 | 8,24% | 815,00 |
| 12.12.2024 | 30,09 | 30,63 | 29,16 | 29,24 | -2,34% | 2.052,00 |
| 11.12.2024 | 28,01 | 30,00 | 28,01 | 29,94 | 6,74% | 343,00 |
| 10.12.2024 | 27,58 | 28,23 | 27,58 | 28,05 | 5,37% | 837,00 |
| 09.12.2024 | 26,40 | 26,98 | 26,40 | 26,62 | 1,10% | 928,00 |
| 06.12.2024 | 24,79 | 26,65 | 24,76 | 26,33 | 1,31% | 1.432,00 |
| 05.12.2024 | 27,20 | 27,30 | 25,96 | 25,99 | -6,68% | 680,00 |
| 04.12.2024 | 29,46 | 29,54 | 26,86 | 27,85 | -3,93% | 2.350,00 |
| 03.12.2024 | 29,99 | 31,00 | 27,64 | 28,99 | 2,08% | 7.974,00 |
| 02.12.2024 | 19,09 | 29,74 | 19,00 | 28,40 | 52,52% | 19.848,00 |
| 29.11.2024 | 18,54 | 18,62 | 18,54 | 18,62 | -2,13% | 1.026,00 |
| 28.11.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 5,78% | 70,00 |