NovoCure Ltd. NVCR
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$15,92-0,03 (-%0,19)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |