12,633$
3,29%
Echtzeit-Aktienkurs Novocure Ltd.
Bid:
Ask:
Aktienkurse zur Novocure Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,15 | 12,65 | 12,01 | 12,64 | 3,31% | 762.109,00 |
| 25.04.2024 | 12,36 | 12,37 | 11,88 | 12,23 | -0,89% | 1.152.169,00 |
| 24.04.2024 | 12,09 | 12,39 | 12,02 | 12,34 | 2,32% | 1.317.018,00 |
| 23.04.2024 | 11,70 | 12,46 | 11,70 | 12,06 | 1,94% | 839.660,00 |
| 22.04.2024 | 12,19 | 12,19 | 11,70 | 11,83 | -2,15% | 809.482,00 |
| 19.04.2024 | 11,89 | 12,32 | 11,89 | 12,09 | 0,33% | 850.446,00 |
| 18.04.2024 | 12,05 | 12,45 | 11,89 | 12,05 | 0,00% | 1.392.284,00 |
| 17.04.2024 | 12,40 | 12,45 | 12,04 | 12,05 | -3,29% | 1.361.232,00 |
| 16.04.2024 | 12,56 | 12,71 | 12,20 | 12,46 | -2,04% | 923.876,00 |
| 15.04.2024 | 13,60 | 13,72 | 12,63 | 12,72 | -6,26% | 1.168.309,00 |
| 12.04.2024 | 14,01 | 14,12 | 13,40 | 13,57 | -4,01% | 901.798,00 |
| 11.04.2024 | 14,90 | 15,00 | 14,03 | 14,14 | -3,17% | 831.697,00 |
| 10.04.2024 | 14,48 | 14,74 | 14,11 | 14,60 | -2,01% | 1.028.159,00 |
| 09.04.2024 | 14,20 | 15,46 | 14,18 | 14,90 | 5,08% | 969.689,00 |
| 08.04.2024 | 13,80 | 14,21 | 13,62 | 14,18 | 3,20% | 1.130.832,00 |
| 05.04.2024 | 14,06 | 14,24 | 13,62 | 13,74 | -3,85% | 1.389.954,00 |
| 04.04.2024 | 14,60 | 14,79 | 14,22 | 14,29 | -0,90% | 1.173.634,00 |
| 03.04.2024 | 14,08 | 14,79 | 14,00 | 14,42 | 0,10% | 1.365.359,00 |
| 02.04.2024 | 15,12 | 15,15 | 14,07 | 14,41 | -7,00% | 1.388.858,00 |
| 01.04.2024 | 15,63 | 15,63 | 14,98 | 15,49 | -0,90% | 1.673.857,00 |
| 28.03.2024 | 14,55 | 16,05 | 14,38 | 15,63 | 6,76% | 2.811.987,00 |
| 27.03.2024 | 14,78 | 15,54 | 12,92 | 14,64 | 12,01% | 11.939.190,00 |
| 26.03.2024 | 13,43 | 13,57 | 13,04 | 13,07 | -0,98% | 1.093.581,00 |
| 25.03.2024 | 13,19 | 13,61 | 12,89 | 13,20 | -0,08% | 1.375.734,00 |
| 22.03.2024 | 13,74 | 13,95 | 13,08 | 13,21 | -5,30% | 953.527,00 |
| 21.03.2024 | 13,77 | 14,04 | 13,55 | 13,95 | 2,35% | 1.052.348,00 |
| 20.03.2024 | 13,40 | 13,85 | 13,26 | 13,63 | 0,66% | 988.698,00 |
| 19.03.2024 | 13,84 | 13,97 | 13,46 | 13,54 | -2,03% | 1.083.841,00 |
| 18.03.2024 | 14,05 | 14,32 | 13,81 | 13,82 | -1,14% | 1.092.791,00 |
| 15.03.2024 | 14,48 | 14,66 | 13,91 | 13,98 | -4,31% | 1.261.469,00 |
| 14.03.2024 | 14,84 | 14,94 | 14,45 | 14,61 | -1,42% | 832.759,00 |
| 13.03.2024 | 15,24 | 15,74 | 14,75 | 14,82 | -3,07% | 764.810,00 |
| 12.03.2024 | 15,90 | 15,90 | 14,93 | 15,29 | -4,38% | 1.065.759,00 |
| 11.03.2024 | 16,72 | 16,89 | 15,87 | 15,99 | -3,33% | 1.132.349,00 |
| 08.03.2024 | 17,44 | 18,04 | 16,52 | 16,54 | -4,34% | 1.042.571,00 |
| 07.03.2024 | 16,75 | 17,40 | 16,65 | 17,29 | 3,84% | 894.523,00 |
| 06.03.2024 | 16,37 | 16,75 | 16,35 | 16,65 | 2,27% | 530.964,00 |
| 05.03.2024 | 16,22 | 16,58 | 16,04 | 16,28 | -0,85% | 544.558,00 |
| 04.03.2024 | 16,26 | 16,58 | 15,88 | 16,42 | 1,05% | 699.748,00 |
| 01.03.2024 | 15,35 | 16,31 | 15,19 | 16,25 | 5,86% | 1.007.017,00 |
| 29.02.2024 | 16,32 | 16,45 | 15,14 | 15,35 | -4,18% | 1.700.998,00 |
| 28.02.2024 | 16,23 | 16,47 | 15,96 | 16,02 | -1,72% | 958.545,00 |
| 27.02.2024 | 15,18 | 16,49 | 15,18 | 16,30 | 9,40% | 1.412.389,00 |
| 26.02.2024 | 15,14 | 15,24 | 14,70 | 14,90 | -2,10% | 1.235.000,00 |
| 23.02.2024 | 15,10 | 15,76 | 14,86 | 15,22 | 0,13% | 1.461.897,00 |
| 22.02.2024 | 16,98 | 17,00 | 14,50 | 15,20 | -2,75% | 1.320.772,00 |
| 21.02.2024 | 15,77 | 15,77 | 15,16 | 15,63 | -1,20% | 988.729,00 |
| 20.02.2024 | 16,05 | 16,24 | 15,60 | 15,82 | -1,98% | 1.142.583,00 |
| 16.02.2024 | 15,71 | 16,99 | 15,54 | 16,14 | 1,32% | 1.356.715,00 |
| 15.02.2024 | 15,76 | 16,15 | 15,28 | 15,93 | 1,79% | 804.178,00 |
| 14.02.2024 | 15,24 | 15,73 | 15,01 | 15,65 | 4,93% | 1.026.509,00 |
| 13.02.2024 | 15,31 | 15,64 | 14,75 | 14,92 | -7,39% | 907.781,00 |
| 12.02.2024 | 15,33 | 16,14 | 15,29 | 16,11 | 5,19% | 1.155.189,00 |
| 09.02.2024 | 15,01 | 15,40 | 14,81 | 15,31 | 3,03% | 1.110.401,00 |
| 08.02.2024 | 14,85 | 15,47 | 14,65 | 14,86 | -0,67% | 1.004.606,00 |
| 07.02.2024 | 15,00 | 15,48 | 14,63 | 14,96 | 0,54% | 1.070.146,00 |
| 06.02.2024 | 13,78 | 14,88 | 13,52 | 14,88 | 8,38% | 1.182.116,00 |
| 05.02.2024 | 13,90 | 13,93 | 13,44 | 13,73 | -2,62% | 877.483,00 |
| 02.02.2024 | 14,35 | 14,35 | 13,65 | 14,10 | -3,82% | 836.772,00 |
| 01.02.2024 | 14,01 | 14,76 | 13,90 | 14,66 | 5,32% | 775.366,00 |
| 31.01.2024 | 14,09 | 14,62 | 13,90 | 13,92 | -0,71% | 1.260.588,00 |
| 30.01.2024 | 15,24 | 15,24 | 13,95 | 14,02 | -9,49% | 1.575.509,00 |
| 29.01.2024 | 14,01 | 15,52 | 13,68 | 15,49 | 9,01% | 1.221.779,00 |
| 26.01.2024 | 13,80 | 14,22 | 13,64 | 14,21 | 3,80% | 746.791,00 |
| 25.01.2024 | 14,14 | 14,30 | 13,61 | 13,69 | -2,25% | 782.996,00 |
| 24.01.2024 | 14,39 | 14,52 | 13,91 | 14,01 | -1,09% | 951.252,00 |
| 23.01.2024 | 14,89 | 15,33 | 13,98 | 14,16 | -2,71% | 1.146.966,00 |
| 22.01.2024 | 13,95 | 14,77 | 13,67 | 14,56 | 4,11% | 1.384.428,00 |
| 19.01.2024 | 14,62 | 14,99 | 13,95 | 13,98 | -3,59% | 2.121.991,00 |
| 18.01.2024 | 12,94 | 15,68 | 12,82 | 14,50 | 16,75% | 6.185.297,00 |
| 17.01.2024 | 12,35 | 12,44 | 11,92 | 12,42 | -1,35% | 986.276,00 |
| 16.01.2024 | 13,14 | 13,14 | 12,49 | 12,59 | -5,97% | 1.079.720,00 |
| 12.01.2024 | 13,63 | 14,39 | 13,26 | 13,39 | -1,07% | 853.137,00 |
| 11.01.2024 | 13,97 | 14,20 | 13,36 | 13,54 | -3,39% | 943.141,00 |
| 10.01.2024 | 14,77 | 14,77 | 13,24 | 14,01 | -4,82% | 1.342.784,00 |
| 09.01.2024 | 15,04 | 15,66 | 14,70 | 14,72 | -0,88% | 1.613.232,00 |
| 08.01.2024 | 13,30 | 15,01 | 13,30 | 14,85 | 11,57% | 1.861.658,00 |
| 05.01.2024 | 13,34 | 13,80 | 13,02 | 13,31 | -1,41% | 1.387.470,00 |
| 04.01.2024 | 13,35 | 13,93 | 13,22 | 13,50 | 0,90% | 1.440.442,00 |
| 03.01.2024 | 14,12 | 14,12 | 13,30 | 13,38 | -7,05% | 1.428.788,00 |
| 02.01.2024 | 14,71 | 15,24 | 14,37 | 14,40 | -3,58% | 1.089.106,00 |
| 29.12.2023 | 15,69 | 15,73 | 14,68 | 14,93 | -5,39% | 1.336.241,00 |
| 28.12.2023 | 15,24 | 16,05 | 15,04 | 15,78 | 3,95% | 2.522.712,00 |
| 27.12.2023 | 13,70 | 15,35 | 13,59 | 15,18 | 12,20% | 2.075.836,00 |
| 26.12.2023 | 13,32 | 13,66 | 13,24 | 13,53 | 1,73% | 1.687.125,00 |
| 22.12.2023 | 13,43 | 13,70 | 13,18 | 13,30 | -0,37% | 745.238,00 |
| 21.12.2023 | 13,17 | 13,38 | 12,99 | 13,35 | 3,33% | 898.858,00 |
| 20.12.2023 | 13,50 | 13,63 | 12,86 | 12,92 | -5,07% | 853.890,00 |
| 19.12.2023 | 13,60 | 14,00 | 13,43 | 13,61 | 1,57% | 886.166,00 |
| 18.12.2023 | 13,56 | 13,59 | 13,19 | 13,40 | -1,18% | 1.299.585,00 |
| 15.12.2023 | 13,71 | 13,75 | 12,96 | 13,56 | -0,07% | 2.110.192,00 |
| 14.12.2023 | 13,52 | 14,06 | 13,50 | 13,57 | 2,65% | 1.486.002,00 |
| 13.12.2023 | 12,28 | 13,28 | 12,10 | 13,22 | 7,22% | 1.956.205,00 |
| 12.12.2023 | 12,22 | 12,49 | 11,66 | 12,33 | 0,16% | 1.600.096,00 |
| 11.12.2023 | 12,51 | 12,69 | 12,19 | 12,31 | -1,52% | 809.377,00 |
| 08.12.2023 | 12,85 | 12,89 | 12,12 | 12,50 | -2,95% | 955.388,00 |
| 07.12.2023 | 12,87 | 13,06 | 12,64 | 12,88 | 0,08% | 1.599.526,00 |
| 06.12.2023 | 12,80 | 13,30 | 12,49 | 12,87 | 0,78% | 1.308.221,00 |
| 05.12.2023 | 12,89 | 12,90 | 12,48 | 12,77 | -1,69% | 1.462.546,00 |
| 04.12.2023 | 12,50 | 13,37 | 12,40 | 12,99 | 3,92% | 1.608.296,00 |