Nuvectis Pharma, Inc. NVCT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$21,12+0,59 (+2,87 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21,12 | +2,87 % | $20,73 | $21,62 | $20,41 | 240,30K |
| 2026-09-29 | $20,53 | -1,35 % | $20,91 | $21,40 | $20,11 | 160,00K |
| 2026-09-28 | $20,81 | +2,92 % | $20,00 | $21,24 | $19,55 | 137,90K |
| 2026-09-25 | $20,22 | -6,52 % | $21,81 | $21,95 | $20,22 | 191,80K |
| 2026-09-24 | $21,63 | +2,66 % | $21,38 | $21,99 | $20,65 | 258,20K |
| 2026-09-23 | $21,07 | -8,39 % | $23,00 | $23,00 | $20,94 | 169,20K |
| 2026-09-22 | $23,00 | +4,64 % | $22,26 | $23,17 | $21,78 | 124,00K |
| 2026-09-21 | $21,98 | -0,09 % | $22,02 | $22,39 | $21,40 | 166,40K |
| 2026-09-18 | $22,00 | +2,90 % | $21,27 | $23,00 | $21,06 | 880,10K |
| 2026-09-17 | $21,38 | -2,24 % | $22,31 | $22,31 | $20,00 | 240,90K |
| 2026-09-16 | $21,87 | -0,23 % | $21,84 | $22,41 | $21,31 | 136,40K |
| 2026-09-15 | $21,92 | -6,12 % | $23,00 | $23,01 | $21,78 | 166,10K |
| 2026-09-14 | $23,35 | -2,67 % | $23,25 | $24,12 | $22,79 | 203,40K |
| 2026-09-11 | $23,99 | +6,67 % | $22,96 | $24,24 | $22,28 | 221,10K |
| 2026-09-10 | $22,49 | -1,27 % | $22,09 | $23,02 | $22,01 | 107,00K |
| 2026-09-09 | $22,78 | -5,04 % | $23,89 | $24,54 | $22,67 | 165,60K |
| 2026-09-08 | $23,99 | -2,04 % | $24,00 | $24,69 | $22,73 | 136,30K |
| 2026-09-04 | $24,49 | +0,49 % | $24,00 | $25,19 | $23,96 | 117,20K |
| 2026-09-03 | $24,37 | +1,88 % | $24,00 | $24,62 | $22,82 | 136,00K |
| 2026-09-02 | $23,92 | +3,73 % | $23,06 | $24,01 | $23,06 | 188,50K |
| 2026-09-01 | $23,06 | +1,45 % | $22,80 | $23,81 | $22,77 | 176,90K |
| 2026-08-31 | $22,73 | -4,21 % | $23,52 | $24,35 | $22,57 | 192,60K |
| 2026-08-28 | $23,73 | -5,80 % | $24,93 | $25,65 | $23,29 | 137,20K |
| 2026-08-27 | $25,19 | +0,76 % | $25,03 | $25,84 | $24,35 | 319,80K |
| 2026-08-26 | $25,00 | -3,44 % | $25,80 | $25,80 | $23,84 | 362,90K |
| 2026-08-25 | $25,89 | +8,46 % | $23,90 | $25,94 | $23,85 | 276,40K |
| 2026-08-24 | $23,87 | +1,32 % | $23,56 | $24,55 | $23,33 | 231,10K |
| 2026-08-21 | $23,56 | +0,90 % | $23,59 | $23,93 | $22,83 | 197,00K |
| 2026-08-20 | $23,35 | +0,09 % | $22,98 | $23,99 | $22,36 | 230,00K |
| 2026-08-19 | $23,33 | +11,57 % | $21,44 | $23,74 | $21,00 | 362,80K |
| 2026-08-18 | $20,91 | +9,59 % | $19,13 | $20,91 | $19,06 | 217,90K |
| 2026-08-17 | $19,08 | +0,63 % | $18,85 | $19,32 | $18,51 | 102,60K |
| 2026-08-14 | $18,96 | -1,40 % | $20,30 | $20,30 | $18,86 | 106,70K |
| 2026-08-13 | $19,23 | -1,59 % | $19,78 | $20,01 | $19,05 | 144,20K |
| 2026-08-12 | $19,54 | +0,67 % | $19,68 | $19,74 | $19,34 | 78,90K |
| 2026-08-11 | $19,41 | +2,83 % | $19,09 | $19,75 | $18,62 | 166,20K |
| 2026-08-10 | $18,88 | -0,40 % | $18,68 | $18,90 | $18,30 | 137,10K |
| 2026-08-07 | $18,95 | +0,64 % | $19,16 | $19,46 | $18,31 | 172,00K |
| 2026-08-06 | $18,83 | -2,23 % | $19,22 | $19,99 | $18,40 | 210,60K |
| 2026-08-05 | $19,26 | -4,18 % | $21,09 | $21,09 | $19,15 | 219,90K |
| 2026-08-04 | $20,10 | -6,94 % | $19,26 | $21,12 | $17,89 | 592,20K |
| 2026-08-03 | $21,60 | +0,37 % | $21,57 | $22,87 | $21,50 | 204,60K |
| 2026-07-31 | $21,52 | -5,45 % | $23,12 | $23,12 | $21,21 | 158,60K |
| 2026-07-30 | $22,76 | +10,00 % | $21,09 | $22,94 | $21,01 | 299,90K |
| 2026-07-29 | $20,69 | +4,39 % | $19,95 | $21,29 | $19,75 | 287,50K |
| 2026-07-28 | $19,82 | +1,43 % | $19,85 | $20,00 | $19,00 | 195,50K |
| 2026-07-27 | $19,54 | +1,19 % | $19,37 | $20,00 | $19,01 | 146,60K |
| 2026-07-24 | $19,31 | -4,17 % | $20,19 | $20,20 | $19,04 | 248,20K |
| 2026-07-23 | $20,15 | +4,46 % | $19,29 | $20,20 | $18,76 | 325,50K |
| 2026-07-22 | $19,29 | +1,10 % | $19,10 | $19,75 | $19,01 | 157,30K |
| 2026-07-21 | $19,08 | +5,82 % | $18,10 | $19,70 | $18,10 | 198,40K |
| 2026-07-20 | $18,03 | -5,80 % | $19,11 | $20,02 | $18,02 | 339,70K |
| 2026-07-17 | $19,14 | +2,90 % | $18,30 | $19,21 | $18,04 | 331,00K |
| 2026-07-16 | $18,60 | -5,05 % | $19,56 | $19,97 | $18,38 | 341,40K |
| 2026-07-15 | $19,59 | +7,11 % | $18,30 | $19,71 | $18,17 | 212,60K |
| 2026-07-14 | $18,29 | -0,81 % | $18,83 | $18,83 | $18,20 | 100,70K |
| 2026-07-13 | $18,44 | +0,49 % | $18,30 | $19,00 | $18,10 | 175,50K |
| 2026-07-10 | $18,35 | -3,37 % | $18,86 | $19,01 | $18,02 | 224,40K |
| 2026-07-09 | $18,99 | +1,28 % | $18,92 | $19,56 | $18,63 | 338,40K |
| 2026-07-08 | $18,75 | -2,34 % | $18,93 | $19,30 | $18,27 | 285,60K |
| 2026-07-07 | $19,20 | -2,19 % | $19,77 | $19,89 | $18,86 | 425,40K |
| 2026-07-06 | $19,63 | +0,31 % | $20,57 | $20,74 | $19,61 | 572,40K |
| 2026-07-02 | $19,57 | +0,26 % | $19,94 | $20,35 | $19,04 | 654,50K |
| 2026-07-01 | $19,52 | +6,14 % | $18,61 | $20,26 | $18,42 | 899,30K |
| 2026-06-30 | $18,39 | -35,54 % | $20,83 | $21,24 | $17,77 | 3,14M |
| 2026-06-29 | $28,53 | +4,93 % | $27,13 | $29,27 | $25,30 | 518,90K |
| 2026-06-26 | $27,19 | -2,44 % | $27,85 | $28,37 | $23,71 | 1,28M |
| 2026-06-25 | $27,87 | +13,85 % | $24,54 | $27,93 | $23,31 | 733,10K |
| 2026-06-24 | $24,48 | +39,49 % | $17,57 | $24,71 | $17,55 | 1,28M |
| 2026-06-23 | $17,55 | +6,17 % | $16,03 | $18,24 | $15,89 | 281,20K |
| 2026-06-22 | $16,53 | +19,61 % | $13,84 | $16,64 | $13,02 | 408,50K |
| 2026-06-18 | $13,82 | +9,77 % | $12,89 | $14,16 | $12,67 | 323,30K |
| 2026-06-17 | $12,59 | +5,44 % | $11,95 | $12,79 | $11,95 | 98,60K |
| 2026-06-16 | $11,94 | +7,09 % | $11,24 | $12,08 | $11,14 | 215,10K |
| 2026-06-15 | $11,15 | +4,11 % | $10,94 | $11,23 | $10,73 | 76,20K |
| 2026-06-12 | $10,71 | +1,90 % | $10,51 | $10,80 | $10,11 | 69,10K |
| 2026-06-11 | $10,51 | +1,94 % | $10,41 | $10,55 | $9,94 | 62,70K |
| 2026-06-10 | $10,31 | +5,20 % | $9,67 | $10,45 | $9,67 | 100,10K |
| 2026-06-09 | $9,80 | +4,03 % | $9,52 | $9,86 | $9,35 | 64,10K |
| 2026-06-08 | $9,42 | -1,26 % | $9,65 | $9,95 | $9,39 | 41,40K |
| 2026-06-05 | $9,54 | -1,34 % | $9,56 | $9,77 | $9,33 | 74,40K |
| 2026-06-04 | $9,67 | +3,87 % | $9,33 | $9,69 | $9,31 | 38,10K |
| 2026-06-03 | $9,31 | -2,10 % | $9,50 | $9,68 | $9,22 | 68,80K |
| 2026-06-02 | $9,51 | -2,46 % | $9,61 | $9,72 | $9,47 | 76,10K |
| 2026-06-01 | $9,75 | 0,00 % | $9,62 | $9,99 | $9,51 | 98,40K |
| 2026-05-29 | $9,75 | -4,32 % | $10,12 | $10,16 | $9,64 | 105,40K |
| 2026-05-28 | $10,19 | +0,39 % | $10,17 | $10,40 | $10,00 | 57,40K |
| 2026-05-27 | $10,15 | +0,50 % | $10,19 | $10,50 | $9,92 | 126,40K |
| 2026-05-26 | $10,10 | -2,42 % | $10,50 | $10,73 | $10,00 | 127,60K |
| 2026-05-22 | $10,35 | -5,39 % | $11,06 | $11,40 | $10,25 | 157,20K |