NovoCure Ltd. NVCR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$15,92-0,03 (-0,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,92 | -0,19 % | $15,81 | $16,44 | $15,77 | 1,21M |
| 2026-09-30 | $15,95 | -0,25 % | $16,01 | $16,09 | $15,73 | 1,88M |
| 2026-09-29 | $15,99 | +1,01 % | $15,87 | $16,07 | $15,64 | 728,50K |
| 2026-09-28 | $15,83 | -0,06 % | $15,68 | $15,90 | $15,20 | 896,00K |
| 2026-09-25 | $15,84 | -2,22 % | $16,20 | $16,27 | $15,82 | 1,03M |
| 2026-09-24 | $16,20 | -0,31 % | $16,42 | $16,42 | $15,73 | 1,14M |
| 2026-09-23 | $16,25 | -2,52 % | $16,53 | $16,75 | $15,97 | 777,70K |
| 2026-09-22 | $16,67 | +0,85 % | $16,70 | $16,79 | $16,53 | 1,04M |
| 2026-09-21 | $16,53 | -0,96 % | $16,87 | $16,87 | $16,37 | 633,50K |
| 2026-09-18 | $16,69 | -0,18 % | $16,70 | $16,87 | $16,52 | 1,15M |
| 2026-09-17 | $16,72 | +3,08 % | $16,58 | $16,99 | $16,13 | 1,48M |
| 2026-09-16 | $16,22 | +0,43 % | $16,18 | $16,55 | $16,00 | 1,64M |
| 2026-09-15 | $16,15 | -0,43 % | $16,13 | $16,66 | $15,96 | 914,80K |
| 2026-09-14 | $16,22 | +4,58 % | $15,49 | $16,25 | $15,28 | 1,05M |
| 2026-09-11 | $15,51 | +1,04 % | $15,50 | $16,00 | $15,35 | 1,13M |
| 2026-09-10 | $15,35 | -1,79 % | $15,26 | $16,07 | $15,10 | 1,39M |
| 2026-09-09 | $15,63 | -7,24 % | $16,56 | $16,65 | $15,60 | 995,50K |
| 2026-09-08 | $16,85 | -6,08 % | $17,64 | $17,77 | $16,57 | 1,46M |
| 2026-09-04 | $17,94 | +1,70 % | $17,53 | $18,01 | $17,47 | 732,00K |
| 2026-09-03 | $17,64 | -1,07 % | $17,94 | $18,05 | $17,42 | 613,40K |
| 2026-09-02 | $17,83 | +2,59 % | $17,88 | $18,59 | $17,50 | 1,32M |
| 2026-09-01 | $17,38 | -1,53 % | $17,36 | $17,88 | $17,29 | 800,30K |
| 2026-08-31 | $17,65 | -0,95 % | $17,55 | $17,97 | $17,39 | 914,80K |
| 2026-08-28 | $17,82 | -0,94 % | $17,99 | $18,16 | $17,42 | 855,60K |
| 2026-08-27 | $17,99 | +0,56 % | $17,92 | $18,21 | $17,48 | 763,40K |
| 2026-08-26 | $17,89 | +1,53 % | $17,43 | $17,97 | $17,15 | 1,27M |
| 2026-08-25 | $17,62 | +5,13 % | $16,98 | $17,64 | $16,92 | 902,90K |
| 2026-08-24 | $16,76 | -1,99 % | $17,02 | $17,06 | $16,33 | 1,61M |
| 2026-08-21 | $17,10 | -3,77 % | $17,75 | $17,83 | $17,01 | 1,40M |
| 2026-08-20 | $17,77 | -2,36 % | $18,12 | $18,61 | $17,48 | 955,70K |
| 2026-08-19 | $18,20 | +5,57 % | $17,40 | $18,34 | $17,38 | 4,84M |
| 2026-08-18 | $17,24 | -1,65 % | $17,25 | $17,73 | $17,08 | 792,60K |
| 2026-08-17 | $17,53 | +3,42 % | $16,78 | $17,76 | $16,78 | 1,45M |
| 2026-08-14 | $16,95 | -2,47 % | $17,23 | $17,23 | $16,80 | 681,20K |
| 2026-08-13 | $17,38 | -1,19 % | $17,53 | $17,75 | $17,18 | 637,10K |
| 2026-08-12 | $17,59 | -0,40 % | $17,66 | $17,67 | $17,22 | 764,50K |
| 2026-08-11 | $17,66 | +2,02 % | $17,34 | $17,83 | $17,29 | 923,70K |
| 2026-08-10 | $17,31 | +5,61 % | $16,27 | $17,59 | $16,27 | 1,05M |
| 2026-08-07 | $16,39 | +4,46 % | $15,60 | $16,42 | $15,60 | 1,53M |
| 2026-08-06 | $15,69 | -2,24 % | $16,20 | $16,20 | $15,58 | 943,30K |
| 2026-08-05 | $16,05 | -1,35 % | $16,14 | $16,25 | $15,93 | 1,23M |
| 2026-08-04 | $16,27 | +6,20 % | $15,28 | $16,30 | $15,23 | 1,74M |
| 2026-08-03 | $15,32 | +3,23 % | $15,00 | $15,69 | $15,00 | 1,64M |
| 2026-07-31 | $14,84 | -2,56 % | $15,46 | $15,73 | $14,83 | 1,23M |
| 2026-07-30 | $15,23 | +0,20 % | $15,20 | $15,49 | $15,05 | 1,41M |
| 2026-07-29 | $15,20 | -6,81 % | $16,06 | $16,39 | $15,12 | 1,51M |
| 2026-07-28 | $16,31 | -4,23 % | $16,99 | $17,05 | $16,16 | 1,38M |
| 2026-07-27 | $17,03 | -3,51 % | $17,97 | $18,15 | $16,85 | 1,81M |
| 2026-07-24 | $17,65 | -11,71 % | $20,68 | $21,45 | $17,60 | 3,88M |
| 2026-07-23 | $19,99 | +28,39 % | $18,00 | $20,55 | $18,00 | 8,95M |
| 2026-07-22 | $15,57 | -2,69 % | $15,99 | $16,13 | $15,20 | 1,06M |
| 2026-07-21 | $16,00 | +0,38 % | $15,91 | $16,41 | $15,84 | 1,07M |
| 2026-07-20 | $15,94 | +0,13 % | $16,00 | $16,19 | $15,80 | 933,50K |
| 2026-07-17 | $15,92 | -3,05 % | $16,08 | $16,52 | $15,83 | 856,30K |
| 2026-07-16 | $16,42 | +2,43 % | $16,05 | $16,52 | $16,03 | 1,12M |
| 2026-07-15 | $16,03 | +3,09 % | $15,52 | $16,06 | $15,31 | 1,10M |
| 2026-07-14 | $15,55 | -3,36 % | $16,30 | $16,30 | $15,31 | 1,16M |
| 2026-07-13 | $16,09 | -1,29 % | $15,91 | $16,43 | $15,79 | 857,40K |
| 2026-07-10 | $16,30 | -5,73 % | $17,20 | $17,35 | $16,01 | 1,95M |
| 2026-07-09 | $17,29 | -0,46 % | $17,63 | $18,01 | $17,18 | 1,05M |
| 2026-07-08 | $17,37 | -1,98 % | $17,28 | $18,08 | $17,16 | 3,34M |
| 2026-07-07 | $17,72 | +2,31 % | $17,13 | $17,76 | $16,64 | 1,06M |
| 2026-07-06 | $17,32 | +0,70 % | $17,00 | $17,80 | $16,81 | 1,71M |
| 2026-07-02 | $17,20 | +9,00 % | $15,87 | $17,31 | $15,61 | 1,95M |
| 2026-07-01 | $15,78 | +4,16 % | $15,38 | $16,00 | $15,29 | 1,35M |
| 2026-06-30 | $15,15 | -2,13 % | $15,47 | $15,60 | $14,95 | 1,41M |
| 2026-06-29 | $15,48 | +0,32 % | $15,42 | $15,60 | $15,14 | 1,11M |
| 2026-06-26 | $15,43 | +2,52 % | $14,91 | $15,63 | $14,90 | 3,29M |
| 2026-06-25 | $15,05 | +2,24 % | $14,71 | $15,19 | $14,63 | 1,29M |
| 2026-06-24 | $14,72 | +4,18 % | $14,17 | $15,11 | $14,17 | 1,55M |
| 2026-06-23 | $14,13 | +3,82 % | $13,43 | $14,31 | $13,43 | 1,75M |
| 2026-06-22 | $13,61 | -4,69 % | $14,33 | $14,51 | $13,51 | 1,96M |
| 2026-06-18 | $14,28 | -20,00 % | $15,03 | $15,10 | $13,88 | 4,85M |
| 2026-06-17 | $17,85 | +2,06 % | $17,53 | $18,00 | $17,36 | 1,31M |
| 2026-06-16 | $17,49 | -0,63 % | $17,60 | $17,90 | $17,44 | 1,02M |
| 2026-06-15 | $17,60 | -1,01 % | $18,32 | $18,35 | $17,49 | 2,77M |
| 2026-06-12 | $17,78 | +0,40 % | $17,62 | $18,05 | $17,25 | 1,04M |
| 2026-06-11 | $17,71 | +6,37 % | $16,74 | $17,74 | $16,41 | 1,35M |
| 2026-06-10 | $16,65 | -3,42 % | $17,03 | $17,54 | $16,62 | 982,10K |
| 2026-06-09 | $17,24 | +2,31 % | $17,07 | $17,66 | $16,98 | 1,54M |
| 2026-06-08 | $16,85 | -1,81 % | $17,26 | $17,91 | $16,83 | 1,18M |
| 2026-06-05 | $17,16 | -4,61 % | $17,60 | $17,97 | $17,00 | 2,17M |
| 2026-06-04 | $17,99 | +11,39 % | $16,23 | $18,39 | $16,23 | 2,25M |
| 2026-06-03 | $16,15 | +2,09 % | $15,64 | $16,17 | $14,85 | 1,70M |
| 2026-06-02 | $15,82 | -4,47 % | $16,48 | $16,48 | $15,65 | 1,39M |
| 2026-06-01 | $16,56 | -2,82 % | $17,02 | $17,79 | $16,49 | 1,60M |
| 2026-05-29 | $17,04 | -1,22 % | $17,22 | $17,65 | $16,86 | 1,34M |
| 2026-05-28 | $17,25 | +1,53 % | $16,94 | $17,55 | $16,67 | 1,21M |
| 2026-05-27 | $16,99 | -6,96 % | $18,26 | $18,34 | $16,78 | 1,48M |
| 2026-05-26 | $18,26 | +1,67 % | $18,00 | $18,67 | $17,80 | 1,93M |