24,515€
-0,22%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,55 | 25,39 | 24,39 | 24,53 | -0,16% | 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 |
| 27.11.2024 | 16,75 | 18,35 | 16,74 | 17,99 | 5,55% | 620,00 |
| 26.11.2024 | 18,60 | 18,90 | 16,95 | 17,04 | -5,39% | 3.634,00 |
| 25.11.2024 | 16,80 | 18,08 | 16,80 | 18,01 | 5,83% | 582,00 |
| 22.11.2024 | 16,33 | 17,20 | 16,30 | 17,02 | 4,56% | - |
| 21.11.2024 | 16,29 | 16,30 | 16,28 | 16,28 | 0,90% | 406,00 |
| 20.11.2024 | 16,15 | 16,15 | 16,13 | 16,13 | 9,39% | 126,00 |
| 19.11.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,29% | 7,00 |
| 18.11.2024 | 15,29 | 15,50 | 14,78 | 14,94 | -2,54% | - |
| 15.11.2024 | 15,64 | 15,94 | 15,33 | 15,33 | -2,28% | - |
| 14.11.2024 | 16,73 | 16,73 | 15,69 | 15,69 | -7,74% | 858,00 |
| 13.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,35% | 38,00 |
| 12.11.2024 | 17,22 | 17,22 | 16,85 | 16,94 | -0,24% | 536,00 |
| 11.11.2024 | 16,31 | 16,98 | 16,31 | 16,98 | -1,99% | 138,00 |
| 08.11.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 6,09% | 75,00 |
| 07.11.2024 | 16,88 | 16,88 | 16,33 | 16,33 | -3,09% | 53,00 |
| 06.11.2024 | 15,60 | 16,85 | 15,60 | 16,85 | 10,13% | 1.319,00 |
| 05.11.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 1,93% | 46,00 |
| 04.11.2024 | 14,80 | 15,19 | 14,80 | 15,01 | 3,45% | 231,00 |
| 01.11.2024 | 14,11 | 14,51 | 14,11 | 14,51 | 3,64% | 305,00 |
| 31.10.2024 | 14,65 | 14,84 | 14,00 | 14,00 | -13,87% | 675,00 |
| 30.10.2024 | 16,02 | 16,26 | 14,94 | 16,26 | 5,21% | 1.132,00 |
| 29.10.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -0,32% | 30,00 |
| 28.10.2024 | 15,78 | 15,96 | 15,50 | 15,50 | 0,55% | 145,00 |
| 25.10.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 1,28% | 65,00 |
| 24.10.2024 | 15,22 | 15,22 | 15,22 | 15,22 | 3,47% | 40,00 |
| 23.10.2024 | 14,61 | 14,71 | 14,61 | 14,71 | -1,08% | 1.676,00 |
| 22.10.2024 | 15,15 | 15,15 | 14,82 | 14,87 | -5,29% | 5.010,00 |
| 21.10.2024 | 15,91 | 16,08 | 15,70 | 15,70 | -0,44% | 168,00 |
| 18.10.2024 | 15,35 | 16,10 | 15,35 | 15,77 | 2,60% | 2.292,00 |
| 17.10.2024 | 16,24 | 16,24 | 15,37 | 15,37 | -6,90% | 169,00 |
| 16.10.2024 | 20,50 | 21,85 | 16,47 | 16,51 | -3,62% | 11.810,00 |
| 15.10.2024 | 14,70 | 17,13 | 14,70 | 17,13 | 16,35% | 160,00 |
| 14.10.2024 | 14,42 | 14,81 | 14,28 | 14,72 | 6,68% | - |
| 11.10.2024 | 13,54 | 13,80 | 13,54 | 13,80 | 4,43% | 110,00 |
| 10.10.2024 | 13,19 | 13,22 | 13,19 | 13,22 | -1,09% | 231,00 |
| 09.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 3,01% | 20,00 |
| 08.10.2024 | 13,10 | 13,10 | 12,97 | 12,97 | -2,88% | 70,00 |
| 07.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 1,37% | 100,00 |
| 04.10.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -2,19% | 14,00 |
| 03.10.2024 | 13,66 | 13,66 | 13,47 | 13,47 | -3,89% | 525,00 |
| 02.10.2024 | 13,42 | 14,27 | 13,11 | 14,02 | 4,98% | - |
| 01.10.2024 | 13,78 | 13,78 | 13,33 | 13,35 | -5,05% | 3.090,00 |
| 30.09.2024 | 13,98 | 14,30 | 13,76 | 14,06 | -2,83% | - |
| 27.09.2024 | 14,09 | 14,47 | 14,08 | 14,47 | 3,36% | 391,00 |
| 26.09.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -2,27% | 280,00 |
| 25.09.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -3,18% | 40,00 |
| 24.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 200,00 |
| 23.09.2024 | 15,89 | 15,89 | 14,75 | 14,75 | -5,54% | 315,00 |
| 20.09.2024 | 15,97 | 15,99 | 15,42 | 15,61 | -2,07% | - |
| 19.09.2024 | 15,93 | 16,57 | 15,89 | 15,94 | 0,57% | - |
| 18.09.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -2,16% | 25,00 |
| 17.09.2024 | 16,13 | 16,99 | 16,03 | 16,20 | 0,36% | - |
| 16.09.2024 | 16,74 | 16,80 | 15,84 | 16,14 | -3,57% | - |
| 13.09.2024 | 15,63 | 16,79 | 15,63 | 16,74 | 7,24% | - |
| 12.09.2024 | 15,44 | 15,61 | 15,44 | 15,61 | -0,19% | 401,00 |
| 11.09.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 4,27% | 63,00 |
| 10.09.2024 | 15,25 | 15,25 | 14,87 | 15,00 | -0,35% | 84,00 |
| 09.09.2024 | 15,28 | 15,48 | 14,88 | 15,05 | -1,21% | - |
| 06.09.2024 | 16,25 | 16,36 | 14,78 | 15,24 | -5,62% | - |