Novocure Ltd

NVCR
🏛️ 德国 →
10.79
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 68.48 68.48 68.48 68.48 0.0M
2021-12-29 70.52 70.52 68.92 68.92 0.0M
2021-12-28 72.26 72.26 70.70 70.76 0.0M
2021-12-27 73.42 73.42 73.42 73.42 0.0M
2021-12-23 73.36 75.20 73.36 75.20 0.0M
2021-12-22 74.00 74.18 73.18 73.18 0.0M
2021-12-21 70.28 71.56 70.08 71.56 0.0M
2021-12-20 73.34 75.00 73.26 73.26 0.0M
2021-12-17 71.90 71.90 71.90 71.90 0.0M
2021-12-16 73.92 74.86 73.92 74.86 0.0M
2021-12-15 73.00 73.00 71.58 71.58 0.0M
2021-12-14 76.08 76.08 73.58 73.58 0.0M
2021-12-13 73.80 74.16 73.80 73.98 0.0M
2021-12-10 76.90 76.90 74.84 74.84 0.0M
2021-12-09 83.94 83.94 79.54 79.54 0.0M
2021-12-08 78.90 81.12 78.90 81.12 0.0M
2021-12-07 73.34 79.42 73.34 79.42 0.0M
2021-12-06 72.36 74.00 69.24 73.96 0.0M
2021-12-03 80.18 80.18 71.50 71.50 0.0M
2021-12-02 80.10 81.26 78.72 79.36 0.0M
2021-12-01 81.70 81.76 80.78 81.24 0.0M
2021-11-30 82.00 85.74 80.60 82.02 0.0M
2021-11-29 86.12 88.42 82.12 82.12 0.0M
2021-11-26 87.68 90.06 85.32 85.32 0.0M
2021-11-25 88.02 88.24 88.02 88.24 0.0M
2021-11-24 81.88 84.50 81.88 84.50 0.0M
2021-11-23 85.02 87.10 85.02 85.06 0.0M
2021-11-22 93.70 93.80 91.72 93.80 0.0M
2021-11-19 94.60 94.68 94.60 94.68 0.0M
2021-11-18 99.14 99.26 96.18 97.42 0.0M
2021-11-17 95.88 98.32 95.70 98.32 0.0M
2021-11-16 97.48 99.92 97.48 99.92 0.0M
2021-11-15 103.05 103.05 98.68 98.68 0.0M
2021-11-12 99.00 99.00 95.04 95.04 0.0M
2021-11-11 88.78 96.36 88.78 96.36 0.0M
2021-11-10 90.30 92.74 90.30 92.74 0.0M
2021-11-09 91.56 91.56 91.56 91.56 0.0M
2021-11-08 91.12 91.12 91.12 91.12 0.0M
2021-11-05 91.56 93.72 90.12 93.72 0.0M
2021-11-04 94.42 95.64 94.42 95.64 0.0M
2021-11-03 92.08 94.78 92.08 94.78 0.0M
2021-11-02 91.72 91.72 91.34 91.34 0.0M
2021-11-01 87.98 90.02 87.98 90.02 0.0M
2021-10-29 85.98 85.98 85.98 85.98 0.0M
2021-10-28 94.30 94.30 88.90 88.90 0.0M
2021-10-27 96.94 97.48 95.48 95.48 0.0M
2021-10-26 101.45 103.70 101.45 103.70 0.0M
2021-10-25 102.80 105.40 101.50 102.55 0.0M
2021-10-22 103.90 105.95 103.90 105.95 0.0M
2021-10-21 100.05 100.05 100.05 100.05 0.0M
2021-10-20 99.68 102.20 99.68 102.20 0.0M
2021-10-19 93.80 93.80 93.80 93.80 0.0M
2021-10-18 95.82 95.82 95.82 95.82 0.0M
2021-10-15 97.38 97.38 97.38 97.38 0.0M
2021-10-14 95.16 98.00 95.16 98.00 0.0M
2021-10-13 94.96 95.24 94.60 95.24 0.0M
2021-10-12 95.18 97.08 95.08 95.08 0.0M
2021-10-11 95.30 95.30 95.30 95.30 0.0M
2021-10-08 97.28 97.28 96.06 96.06 0.0M
2021-10-07 95.10 98.88 95.10 97.50 0.0M
2021-10-06 93.70 93.70 93.70 93.70 0.0M
2021-10-05 93.38 93.38 93.38 93.38 0.0M
2021-10-04 98.76 98.76 93.68 93.68 0.0M
2021-10-01 99.08 100.00 99.08 100.00 0.0M
2021-09-30 99.76 99.76 98.80 98.80 0.0M
2021-09-29 101.30 104.00 100.15 100.15 0.0M
2021-09-28 106.50 106.50 103.35 103.35 0.0M
2021-09-27 108.00 108.00 106.40 106.70 0.0M
2021-09-24 110.55 110.55 108.30 109.15 0.0M
2021-09-23 111.10 111.40 109.90 110.05 0.0M
2021-09-22 108.70 108.70 108.70 108.70 0.0M
2021-09-21 107.85 108.85 107.80 108.80 0.0M
2021-09-20 110.00 110.00 110.00 110.00 0.0M
2021-09-17 106.95 106.95 106.95 106.95 0.0M
2021-09-16 106.35 106.35 104.35 106.15 0.0M
2021-09-15 105.75 106.55 103.65 106.55 0.0M
2021-09-14 108.70 108.70 108.65 108.65 0.0M
2021-09-13 110.90 110.90 110.90 110.90 0.0M
2021-09-10 116.30 116.30 111.95 111.95 0.0M
2021-09-09 113.65 113.65 113.65 113.65 0.0M
2021-09-08 115.95 115.95 115.95 115.95 0.0M
2021-09-07 115.45 117.95 115.45 117.95 0.0M
2021-09-06 115.60 117.85 115.60 117.85 0.0M
2021-09-03 117.05 119.50 115.35 115.70 0.0M
2021-09-02 114.90 116.10 114.90 116.10 0.0M
2021-09-01 112.85 112.85 112.85 112.85 0.0M
2021-08-31 112.80 112.80 112.80 112.80 0.0M
2021-08-30 113.00 114.80 113.00 114.80 0.0M
2021-08-27 112.25 113.45 112.25 113.45 0.0M
2021-08-26 114.30 114.30 114.30 114.30 0.0M
2021-08-25 114.95 115.25 114.95 115.25 0.0M
2021-08-24 114.00 116.35 114.00 116.35 0.0M
2021-08-23 112.20 112.20 112.20 112.20 0.0M
2021-08-20 109.00 109.00 109.00 109.00 0.0M
2021-08-19 111.30 111.30 110.90 110.90 0.0M
2021-08-18 114.35 114.35 114.35 114.35 0.0M
2021-08-17 114.10 114.10 114.10 114.10 0.0M
2021-08-16 116.65 116.85 116.35 116.35 0.0M
2021-08-13 119.75 122.25 119.75 120.15 0.0M
2021-08-12 120.50 120.50 120.50 120.50 0.0M
2021-08-11 120.20 120.20 120.20 120.20 0.0M
2021-08-10 125.05 125.80 121.05 121.05 0.0M
2021-08-09 126.10 127.60 125.90 127.60 0.0M
2021-08-06 131.00 131.00 131.00 131.00 0.0M
2021-08-05 128.20 133.15 127.25 133.15 0.0M
2021-08-04 124.30 128.90 124.30 128.90 0.0M
2021-08-03 128.50 128.50 123.90 124.00 0.0M
2021-08-02 128.60 128.60 127.20 127.20 0.0M
2021-07-30 136.35 136.35 133.80 135.20 0.0M
2021-07-29 152.05 152.05 139.90 140.15 0.0M
2021-07-28 150.90 155.10 150.90 155.10 0.0M
2021-07-27 154.05 154.05 152.80 152.80 0.0M
2021-07-26 158.60 161.90 158.60 161.90 0.0M
2021-07-23 160.00 160.00 160.00 160.00 0.0M
2021-07-22 159.60 159.60 159.55 159.55 0.0M
2021-07-21 159.45 159.45 158.25 158.25 0.0M
2021-07-20 154.25 158.70 154.20 158.35 0.0M
2021-07-19 152.70 152.70 151.95 151.95 0.0M
2021-07-16 152.95 152.95 152.95 152.95 0.0M
2021-07-15 154.15 154.15 151.80 153.75 0.0M
2021-07-14 157.95 158.75 156.25 156.25 0.0M
2021-07-13 159.75 159.75 159.15 159.15 0.0M
2021-07-12 162.10 162.10 159.65 159.65 0.0M
2021-07-09 160.35 162.20 158.85 162.20 0.0M
2021-07-08 158.00 160.00 153.75 153.75 0.0M
2021-07-07 155.65 155.65 155.65 155.65 0.0M
2021-07-06 154.25 157.40 152.60 153.00 0.0M
2021-07-05 154.25 154.95 154.25 154.95 0.0M
2021-07-02 158.40 163.70 154.40 154.40 0.0M
2021-07-01 185.65 185.70 158.50 158.50 0.0M
2021-06-30 186.25 186.25 186.25 186.25 0.0M
2021-06-29 189.55 191.75 185.15 186.55 0.0M
2021-06-28 183.70 188.20 183.70 188.20 0.0M
2021-06-25 185.95 185.95 185.95 185.95 0.0M
2021-06-24 187.55 187.55 187.55 187.55 0.0M
2021-06-23 186.60 188.85 186.60 187.00 0.0M
2021-06-22 183.75 184.60 182.80 182.80 0.0M
2021-06-21 181.45 181.45 181.45 181.45 0.0M
2021-06-18 184.95 188.50 184.95 188.50 0.0M
2021-06-17 181.65 185.45 181.65 185.45 0.0M
2021-06-16 176.85 176.85 176.80 176.80 0.0M
2021-06-15 179.70 179.70 176.80 176.80 0.0M
2021-06-14 176.95 176.95 176.95 176.95 0.0M
2021-06-11 176.65 176.65 176.65 176.65 0.0M
2021-06-10 172.50 175.75 172.15 175.75 0.0M
2021-06-09 170.65 172.35 170.65 172.35 0.0M
2021-06-08 170.20 173.30 169.95 170.75 0.0M
2021-06-07 167.35 167.35 167.35 167.35 0.0M
2021-06-04 167.60 168.00 167.60 167.95 0.0M
2021-06-03 165.80 165.80 165.80 165.80 0.0M
2021-06-02 164.25 165.30 164.25 165.30 0.0M
2021-06-01 165.30 165.70 161.35 163.10 0.0M
2021-05-31 165.60 165.60 165.60 165.60 0.0M
2021-05-28 164.25 164.75 164.25 164.75 0.0M
2021-05-27 153.50 153.50 153.50 153.50 0.0M
2021-05-26 152.00 152.50 152.00 152.50 0.0M
2021-05-25 150.15 150.15 150.15 150.15 0.0M
2021-05-21 147.70 150.00 147.70 150.00 0.0M
2021-05-20 143.40 143.40 143.40 143.40 0.0M
2021-05-19 145.40 145.40 143.20 144.30 0.0M
2021-05-18 142.60 145.75 142.60 145.75 0.0M
2021-05-17 147.05 147.05 145.50 145.50 0.0M
2021-05-14 142.30 143.70 142.30 143.70 0.0M
2021-05-13 147.35 149.05 143.40 143.40 0.0M
2021-05-12 151.90 151.90 151.90 151.90 0.0M
2021-05-11 148.25 155.35 148.25 154.50 0.0M
2021-05-10 155.80 155.80 155.80 155.80 0.0M
2021-05-07 159.00 164.65 159.00 160.55 0.0M
2021-05-06 166.40 168.00 166.40 168.00 0.0M
2021-05-05 162.80 164.50 162.80 164.50 0.0M
2021-05-04 166.50 166.50 163.95 163.95 0.0M
2021-05-03 167.05 169.65 166.45 167.35 0.0M
2021-04-30 167.50 167.50 167.50 167.50 0.0M
2021-04-29 168.05 171.50 165.55 171.50 0.0M
2021-04-28 174.45 175.20 174.00 174.00 0.0M
2021-04-27 178.55 178.55 176.25 177.40 0.0M
2021-04-26 170.15 179.95 170.15 179.95 0.0M
2021-04-23 164.05 171.10 164.05 171.10 0.0M
2021-04-22 165.30 169.65 165.30 165.55 0.0M
2021-04-21 160.25 166.20 160.25 166.20 0.0M
2021-04-20 156.95 161.00 156.00 156.60 0.0M
2021-04-19 159.30 159.30 154.50 154.50 0.0M
2021-04-16 164.40 164.40 158.10 158.10 0.0M
2021-04-15 154.35 162.70 154.35 162.70 0.0M
2021-04-14 166.65 172.00 153.70 153.70 0.0M
2021-04-13 109.75 203.20 109.75 161.30 0.0M
2021-04-12 109.75 109.75 109.75 109.75 0.0M
2021-04-09 110.30 111.25 108.30 111.25 0.0M
2021-04-08 110.00 113.55 110.00 113.55 0.0M
2021-04-07 112.55 112.55 110.10 110.10 0.0M
2021-04-06 109.30 112.90 108.30 112.90 0.0M
2021-04-01 111.60 113.35 111.60 113.05 0.0M
2021-03-31 105.75 110.35 105.40 110.35 0.0M
2021-03-30 108.35 108.35 104.55 104.55 0.0M
2021-03-29 104.35 105.90 103.70 105.80 0.0M
2021-03-26 107.10 107.25 104.65 105.20 0.0M
2021-03-25 108.40 108.40 105.25 105.25 0.0M
2021-03-24 117.10 117.10 112.45 112.45 0.0M
2021-03-23 116.30 117.00 116.30 117.00 0.0M
2021-03-22 117.40 118.30 116.40 117.10 0.0M
2021-03-19 114.60 118.55 114.60 118.55 0.0M
2021-03-18 120.15 120.15 118.35 118.70 0.0M
2021-03-17 118.90 118.95 115.95 117.70 0.0M
2021-03-16 117.15 119.90 117.15 119.90 0.0M
2021-03-15 114.70 118.85 114.70 118.30 0.0M
2021-03-12 114.60 114.60 113.00 113.35 0.0M
2021-03-11 107.45 113.85 107.45 111.30 0.0M
2021-03-10 109.15 112.75 109.10 110.65 0.0M
2021-03-09 106.25 112.20 106.25 112.20 0.0M
2021-03-08 107.60 109.75 107.50 108.50 0.0M
2021-03-05 110.20 110.20 102.00 102.00 0.0M
2021-03-04 119.55 119.55 113.95 113.95 0.0M
2021-03-03 125.80 125.80 122.00 122.00 0.0M
2021-03-02 128.40 128.40 124.40 125.00 0.0M
2021-03-01 122.80 125.70 122.80 125.70 0.0M
2021-02-26 117.95 120.25 116.75 120.05 0.0M
2021-02-25 141.30 141.30 124.75 124.75 0.0M
2021-02-24 137.20 146.20 137.20 146.20 0.0M
2021-02-23 147.55 149.85 135.65 135.75 0.0M
2021-02-22 155.00 155.00 146.40 151.65 0.0M
2021-02-19 143.70 146.40 143.70 146.40 0.0M
2021-02-18 148.90 148.90 144.80 144.80 0.0M
2021-02-17 152.00 152.00 146.10 146.10 0.0M
2021-02-16 156.45 156.50 152.15 152.25 0.0M
2021-02-15 154.65 156.70 154.65 156.70 0.0M
2021-02-12 149.45 151.35 149.45 151.10 0.0M
2021-02-11 146.90 153.55 146.90 149.75 0.0M
2021-02-10 152.85 160.00 151.20 153.00 0.0M
2021-02-09 150.75 152.95 150.75 152.95 0.0M
2021-02-08 145.00 155.65 145.00 153.00 0.0M
2021-02-05 145.00 145.55 144.50 145.55 0.0M
2021-02-04 143.45 148.50 143.45 148.50 0.0M
2021-02-03 143.30 146.05 142.30 142.30 0.0M
2021-02-02 133.45 144.00 133.45 144.00 0.0M
2021-02-01 129.35 136.85 129.35 134.45 0.0M
2021-01-29 131.30 132.55 130.00 130.00 0.0M
2021-01-28 130.00 133.65 130.00 133.65 0.0M
2021-01-27 133.80 133.80 131.00 131.00 0.0M
2021-01-26 136.20 139.00 135.15 135.15 0.0M
2021-01-25 137.95 139.00 137.35 137.35 0.0M
2021-01-22 139.50 141.95 137.45 137.85 0.0M
2021-01-21 140.90 140.90 140.40 140.40 0.0M
2021-01-20 135.85 142.30 135.85 142.30 0.0M
2021-01-19 136.25 139.30 136.25 139.30 0.0M
2021-01-18 137.30 139.20 137.30 139.20 0.0M
2021-01-15 145.55 145.55 143.65 143.65 0.0M
2021-01-14 145.25 148.70 145.25 148.70 0.0M
2021-01-13 142.45 146.45 142.45 146.25 0.0M
2021-01-12 138.60 144.40 138.60 144.40 0.0M
2021-01-11 137.85 140.50 137.85 138.45 0.0M
2021-01-08 135.55 139.75 132.60 139.75 0.0M
2021-01-07 127.10 132.90 127.10 132.90 0.0M
2021-01-06 130.80 130.80 127.55 127.80 0.0M
2021-01-05 130.30 133.10 130.30 133.10 0.0M
2021-01-04 139.25 141.35 134.85 134.85 0.0M