Novacyt S.A. ALNOV
EURONEXT · Frankreich · Gesundheitstechnologie
€0,4720-0,02 (-4,65 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,50 | -2,17 % | €0,51 | €0,51 | €0,48 | 446,73K |
| 2026-09-29 | €0,51 | -1,75 % | €0,53 | €0,54 | €0,51 | 303,34K |
| 2026-09-28 | €0,51 | +1,58 % | €0,51 | €0,53 | €0,51 | 128,56K |
| 2026-09-25 | €0,51 | +0,40 % | €0,51 | €0,52 | €0,50 | 502,11K |
| 2026-09-24 | €0,50 | +1,81 % | €0,50 | €0,53 | €0,49 | 459,46K |
| 2026-09-23 | €0,50 | +1,22 % | €0,49 | €0,51 | €0,49 | 117,75K |
| 2026-09-22 | €0,49 | +0,51 % | €0,49 | €0,50 | €0,49 | 57,47K |
| 2026-09-21 | €0,49 | +1,25 % | €0,48 | €0,49 | €0,48 | 86,27K |
| 2026-09-18 | €0,48 | +0,10 % | €0,48 | €0,50 | €0,48 | 82,27K |
| 2026-09-17 | €0,48 | -1,43 % | €0,49 | €0,49 | €0,48 | 79,86K |
| 2026-09-16 | €0,49 | -0,81 % | €0,49 | €0,49 | €0,48 | 148,80K |
| 2026-09-15 | €0,49 | -2,77 % | €0,51 | €0,51 | €0,49 | 172,72K |
| 2026-09-14 | €0,51 | 0,00 % | €0,50 | €0,51 | €0,50 | 84,16K |
| 2026-09-11 | €0,51 | -0,78 % | €0,52 | €0,52 | €0,50 | 50,26K |
| 2026-09-10 | €0,51 | +1,59 % | €0,50 | €0,52 | €0,50 | 90,77K |
| 2026-09-09 | €0,50 | -1,57 % | €0,51 | €0,51 | €0,50 | 154,12K |
| 2026-09-08 | €0,51 | +3,66 % | €0,52 | €0,54 | €0,50 | 873,47K |
| 2026-09-07 | €0,49 | -3,34 % | €0,52 | €0,52 | €0,48 | 311,92K |
| 2026-09-04 | €0,51 | +0,59 % | €0,50 | €0,51 | €0,49 | 157,24K |
| 2026-09-03 | €0,51 | -1,17 % | €0,52 | €0,52 | €0,51 | 85,54K |
| 2026-09-02 | €0,51 | -3,76 % | €0,52 | €0,52 | €0,51 | 211,71K |
| 2026-09-01 | €0,53 | +5,98 % | €0,55 | €0,57 | €0,52 | 1,35M |
| 2026-08-31 | €0,50 | +2,24 % | €0,49 | €0,50 | €0,49 | 103,53K |
| 2026-08-28 | €0,49 | -0,71 % | €0,49 | €0,50 | €0,49 | 146,80K |
| 2026-08-27 | €0,49 | -2,08 % | €0,51 | €0,51 | €0,49 | 98,78K |
| 2026-08-26 | €0,50 | -0,79 % | €0,51 | €0,51 | €0,50 | 109,93K |
| 2026-08-25 | €0,51 | -0,97 % | €0,51 | €0,51 | €0,51 | 71,97K |
| 2026-08-24 | €0,51 | -3,20 % | €0,55 | €0,55 | €0,51 | 203,07K |
| 2026-08-21 | €0,53 | +8,37 % | €0,48 | €0,54 | €0,48 | 750,77K |
| 2026-08-20 | €0,49 | -4,48 % | €0,52 | €0,53 | €0,48 | 346,42K |
| 2026-08-19 | €0,51 | -5,87 % | €0,55 | €0,55 | €0,50 | 576,33K |
| 2026-08-18 | €0,55 | 0,00 % | €0,55 | €0,56 | €0,53 | 261,28K |
| 2026-08-17 | €0,55 | +5,21 % | €0,53 | €0,55 | €0,52 | 879,84K |
| 2026-08-14 | €0,52 | +0,78 % | €0,51 | €0,53 | €0,51 | 362,63K |
| 2026-08-13 | €0,51 | -6,72 % | €0,54 | €0,56 | €0,51 | 1,14M |
| 2026-08-12 | €0,55 | +15,76 % | €0,48 | €0,55 | €0,47 | 1,20M |
| 2026-08-11 | €0,48 | +3,48 % | €0,47 | €0,48 | €0,46 | 465,78K |
| 2026-08-10 | €0,46 | +4,55 % | €0,43 | €0,46 | €0,43 | 457,48K |
| 2026-08-07 | €0,44 | +1,27 % | €0,44 | €0,44 | €0,43 | 163,47K |
| 2026-08-06 | €0,43 | -0,46 % | €0,42 | €0,44 | €0,42 | 116,30K |
| 2026-08-05 | €0,44 | +2,22 % | €0,43 | €0,44 | €0,43 | 76,46K |
| 2026-08-04 | €0,43 | +2,40 % | €0,42 | €0,43 | €0,42 | 56,58K |
| 2026-08-03 | €0,42 | -2,23 % | €0,43 | €0,43 | €0,41 | 73,16K |
| 2026-07-31 | €0,43 | 0,00 % | €0,44 | €0,44 | €0,43 | 95,81K |
| 2026-07-30 | €0,43 | -2,63 % | €0,43 | €0,44 | €0,43 | 43,10K |
| 2026-07-29 | €0,44 | -2,34 % | €0,44 | €0,44 | €0,43 | 51,87K |
| 2026-07-28 | €0,45 | -0,33 % | €0,45 | €0,45 | €0,43 | 157,78K |
| 2026-07-27 | €0,45 | +0,90 % | €0,45 | €0,45 | €0,45 | 30,11K |
| 2026-07-24 | €0,45 | -0,45 % | €0,44 | €0,45 | €0,43 | 74,85K |
| 2026-07-23 | €0,45 | -0,22 % | €0,45 | €0,45 | €0,43 | 174,63K |
| 2026-07-22 | €0,45 | +0,22 % | €0,46 | €0,46 | €0,44 | 52,42K |
| 2026-07-21 | €0,45 | -1,54 % | €0,46 | €0,46 | €0,43 | 447,34K |
| 2026-07-20 | €0,46 | -0,66 % | €0,46 | €0,48 | €0,45 | 335,20K |
| 2026-07-17 | €0,46 | -0,43 % | €0,48 | €0,48 | €0,42 | 294,14K |
| 2026-07-16 | €0,46 | +9,39 % | €0,43 | €0,46 | €0,41 | 289,72K |
| 2026-07-15 | €0,42 | +0,48 % | €0,42 | €0,45 | €0,42 | 425,01K |
| 2026-07-14 | €0,42 | +2,20 % | €0,41 | €0,42 | €0,41 | 192,43K |
| 2026-07-13 | €0,41 | +1,24 % | €0,40 | €0,41 | €0,40 | 38,10K |
| 2026-07-10 | €0,40 | -1,10 % | €0,41 | €0,41 | €0,40 | 59,66K |
| 2026-07-09 | €0,41 | +3,54 % | €0,41 | €0,41 | €0,40 | 60,81K |
| 2026-07-08 | €0,40 | -1,50 % | €0,40 | €0,41 | €0,39 | 137,44K |
| 2026-07-07 | €0,40 | +0,25 % | €0,40 | €0,41 | €0,40 | 174,42K |
| 2026-07-06 | €0,40 | -2,08 % | €0,40 | €0,41 | €0,40 | 78,30K |
| 2026-07-03 | €0,41 | +2,00 % | €0,40 | €0,41 | €0,40 | 80,16K |
| 2026-07-02 | €0,40 | -1,48 % | €0,41 | €0,41 | €0,39 | 97,80K |
| 2026-07-01 | €0,41 | +3,04 % | €0,39 | €0,41 | €0,39 | 252,09K |
| 2026-06-30 | €0,39 | +2,20 % | €0,39 | €0,40 | €0,38 | 122,32K |
| 2026-06-29 | €0,39 | -2,77 % | €0,40 | €0,40 | €0,39 | 197,39K |
| 2026-06-26 | €0,40 | -1,00 % | €0,40 | €0,40 | €0,38 | 169,08K |
| 2026-06-25 | €0,40 | -4,18 % | €0,41 | €0,42 | €0,39 | 417,89K |
| 2026-06-24 | €0,42 | +7,31 % | €0,39 | €0,52 | €0,38 | 2,16M |
| 2026-06-23 | €0,39 | +1,04 % | €0,39 | €0,39 | €0,38 | 63,95K |
| 2026-06-22 | €0,39 | -3,38 % | €0,39 | €0,40 | €0,39 | 191,11K |
| 2026-06-19 | €0,40 | +1,40 % | €0,41 | €0,41 | €0,39 | 73,75K |
| 2026-06-18 | €0,39 | -3,43 % | €0,41 | €0,41 | €0,39 | 203,65K |
| 2026-06-17 | €0,41 | +1,49 % | €0,41 | €0,41 | €0,41 | 107,92K |
| 2026-06-16 | €0,40 | -1,95 % | €0,43 | €0,43 | €0,40 | 99,31K |
| 2026-06-15 | €0,41 | -2,84 % | €0,43 | €0,43 | €0,41 | 212,35K |
| 2026-06-12 | €0,42 | +2,93 % | €0,41 | €0,43 | €0,41 | 264,75K |
| 2026-06-11 | €0,41 | -2,38 % | €0,41 | €0,42 | €0,39 | 359,30K |
| 2026-06-10 | €0,42 | -2,44 % | €0,43 | €0,46 | €0,41 | 529,70K |
| 2026-06-09 | €0,43 | -6,21 % | €0,44 | €0,46 | €0,43 | 250,15K |
| 2026-06-08 | €0,46 | -0,22 % | €0,46 | €0,46 | €0,43 | 351,20K |
| 2026-06-05 | €0,46 | -5,06 % | €0,48 | €0,48 | €0,46 | 402,28K |
| 2026-06-04 | €0,48 | -1,12 % | €0,48 | €0,49 | €0,48 | 186,37K |
| 2026-06-03 | €0,49 | +3,16 % | €0,48 | €0,50 | €0,48 | 343,14K |
| 2026-06-02 | €0,47 | -10,04 % | €0,51 | €0,52 | €0,47 | 1,45M |
| 2026-06-01 | €0,53 | -10,51 % | €0,58 | €0,58 | €0,52 | 1,14M |
| 2026-05-29 | €0,59 | +1,03 % | €0,60 | €0,63 | €0,57 | 1,17M |
| 2026-05-28 | €0,58 | -0,34 % | €0,59 | €0,59 | €0,57 | 340,25K |