Novocure Ltd

NVCR
🏛️ 德国 →
10.98
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 69.86 70.00 68.56 69.14 0.0M
2021-12-29 70.74 72.04 68.60 69.30 0.0M
2021-12-28 71.92 73.00 71.32 71.82 0.0M
2021-12-27 75.10 75.10 72.40 72.40 0.0M
2021-12-23 73.62 75.14 73.62 74.08 0.0M
2021-12-22 74.72 75.46 74.58 75.14 0.0M
2021-12-21 70.44 75.90 70.24 75.88 0.0M
2021-12-20 74.78 76.52 70.58 71.20 0.0M
2021-12-17 73.62 75.30 71.64 75.30 0.0M
2021-12-16 74.98 74.98 73.00 73.00 0.0M
2021-12-15 72.80 74.48 71.44 74.48 0.0M
2021-12-14 76.20 77.24 74.18 74.18 0.0M
2021-12-13 75.52 75.70 74.60 74.60 0.0M
2021-12-10 77.50 78.94 75.00 75.00 0.0M
2021-12-09 82.60 82.60 79.90 79.90 0.0M
2021-12-08 80.88 82.46 79.84 81.84 0.0M
2021-12-07 75.44 80.50 74.84 80.50 0.0M
2021-12-06 73.98 74.68 69.66 74.52 0.0M
2021-12-03 81.82 82.20 72.50 73.36 0.0M
2021-12-02 81.50 81.50 79.98 80.10 0.0M
2021-12-01 83.88 84.44 82.22 83.26 0.0M
2021-11-30 81.88 88.64 81.88 85.94 0.0M
2021-11-29 88.60 88.60 82.14 82.70 0.0M
2021-11-26 89.22 90.00 86.00 86.58 0.0M
2021-11-25 89.76 90.00 89.76 90.00 0.0M
2021-11-24 83.74 89.52 81.58 89.52 0.0M
2021-11-23 86.94 87.40 81.60 82.84 0.0M
2021-11-22 94.30 94.32 85.94 87.40 0.0M
2021-11-19 97.08 97.74 92.50 92.50 0.0M
2021-11-18 101.50 102.00 96.00 96.22 0.0M
2021-11-17 96.36 99.60 96.36 99.46 0.0M
2021-11-16 99.60 99.60 96.78 97.08 0.0M
2021-11-15 101.85 104.00 98.92 99.90 0.0M
2021-11-12 97.94 100.00 96.04 100.00 0.0M
2021-11-11 90.58 99.46 90.48 97.80 0.0M
2021-11-10 92.66 93.78 89.92 89.98 0.0M
2021-11-09 90.60 91.00 90.60 91.00 0.0M
2021-11-08 90.78 93.34 90.78 93.32 0.0M
2021-11-05 91.92 94.46 91.92 91.92 0.0M
2021-11-04 95.14 96.32 94.04 94.04 0.0M
2021-11-03 92.04 94.88 92.04 94.88 0.0M
2021-11-02 92.20 93.74 91.90 92.66 0.0M
2021-11-01 90.08 93.36 88.02 93.36 0.0M
2021-10-29 88.08 90.38 87.50 89.00 0.0M
2021-10-28 96.64 96.64 86.26 86.52 0.0M
2021-10-27 99.32 99.32 96.62 96.62 0.0M
2021-10-26 105.45 105.45 98.72 98.72 0.0M
2021-10-25 105.40 105.50 102.70 103.30 0.0M
2021-10-22 106.35 106.35 103.60 104.00 0.0M
2021-10-21 101.50 105.50 101.50 104.90 0.0M
2021-10-20 101.70 102.00 100.10 101.20 0.0M
2021-10-19 96.06 101.00 96.06 101.00 0.0M
2021-10-18 97.00 97.00 95.72 95.72 0.0M
2021-10-15 99.80 100.90 98.60 98.60 0.0M
2021-10-14 97.48 100.10 97.48 100.10 0.0M
2021-10-13 95.00 95.10 95.00 95.10 0.0M
2021-10-12 95.14 95.46 95.14 95.46 0.0M
2021-10-11 97.38 97.38 97.38 97.38 0.0M
2021-10-08 98.26 98.26 98.26 98.26 0.0M
2021-10-07 97.52 97.70 97.52 97.70 0.0M
2021-10-06 95.34 95.34 94.24 94.24 0.0M
2021-10-05 94.94 96.46 94.94 95.08 0.0M
2021-10-04 97.22 97.22 95.84 95.84 0.0M
2021-10-01 98.92 99.30 98.06 98.06 0.0M
2021-09-30 100.00 100.65 99.84 99.84 0.0M
2021-09-29 102.10 104.20 100.90 100.90 0.0M
2021-09-28 109.20 109.20 102.75 102.75 0.0M
2021-09-27 107.00 107.20 106.35 107.20 0.0M
2021-09-24 112.40 112.40 112.00 112.00 0.0M
2021-09-23 113.65 113.70 111.15 111.15 0.0M
2021-09-21 110.85 110.85 109.15 110.45 0.0M
2021-09-20 112.35 112.35 107.30 108.25 0.0M
2021-09-17 108.45 109.45 108.45 109.45 0.0M
2021-09-16 108.30 108.30 108.30 108.30 0.0M
2021-09-15 107.85 107.85 104.00 107.30 0.0M
2021-09-14 109.55 109.55 107.15 107.15 0.0M
2021-09-13 112.05 113.85 108.75 110.00 0.0M
2021-09-10 113.60 113.60 113.60 113.60 0.0M
2021-09-09 119.55 119.65 117.40 117.40 0.0M
2021-09-08 115.50 115.50 114.70 114.70 0.0M
2021-09-07 118.25 118.25 117.00 117.10 0.0M
2021-09-03 119.55 119.55 116.90 116.90 0.0M
2021-09-02 117.45 117.45 117.00 117.00 0.0M
2021-09-01 115.20 117.60 114.90 116.65 0.0M
2021-08-31 115.25 115.25 114.95 114.95 0.0M
2021-08-30 113.15 116.00 113.15 114.45 0.0M
2021-08-27 114.45 114.60 114.25 114.60 0.0M
2021-08-26 117.00 117.40 113.70 113.70 0.0M
2021-08-25 117.20 117.20 114.90 116.40 0.0M
2021-08-24 115.40 116.45 115.40 115.50 0.0M
2021-08-23 114.95 116.45 114.30 115.55 0.0M
2021-08-20 112.55 112.55 112.55 112.55 0.0M
2021-08-19 111.00 113.90 111.00 113.90 0.0M
2021-08-18 114.30 114.40 112.20 112.20 0.0M
2021-08-17 114.40 115.90 112.00 115.90 0.0M
2021-08-16 116.80 119.00 116.30 116.30 0.0M
2021-08-13 120.65 120.65 117.75 117.75 0.0M
2021-08-12 122.90 122.90 120.00 120.00 0.0M
2021-08-11 120.20 121.00 119.20 119.60 0.0M
2021-08-10 127.95 127.95 121.35 121.85 0.0M
2021-08-09 129.65 129.65 127.45 127.45 0.0M
2021-08-06 134.05 134.05 128.35 128.80 0.0M
2021-08-05 130.80 134.00 130.80 133.25 0.0M
2021-08-04 127.50 129.45 127.45 129.30 0.0M
2021-08-03 126.00 128.00 124.05 125.15 0.0M
2021-08-02 130.95 131.55 124.90 127.95 0.0M
2021-07-30 138.90 138.90 131.00 131.00 0.0M
2021-07-29 155.30 155.80 132.95 137.40 0.0M
2021-07-28 155.15 156.55 155.15 156.55 0.0M
2021-07-27 153.90 153.90 149.40 149.40 0.0M
2021-07-26 158.80 160.00 155.15 155.15 0.0M
2021-07-23 163.25 163.55 157.25 157.25 0.0M
2021-07-22 162.85 163.05 161.75 161.75 0.0M
2021-07-20 160.55 161.15 160.35 161.15 0.0M
2021-07-19 155.65 155.65 151.30 151.30 0.0M
2021-07-16 156.25 156.25 153.50 155.70 0.0M
2021-07-15 156.85 156.85 156.85 156.85 0.0M
2021-07-14 155.75 155.75 155.75 155.75 0.0M
2021-07-13 163.05 163.25 159.75 160.20 0.0M
2021-07-12 163.00 163.00 163.00 163.00 0.0M
2021-07-09 162.55 164.00 162.55 163.25 0.0M
2021-07-08 158.15 163.65 153.90 163.50 0.0M
2021-07-07 158.75 160.35 155.90 156.80 0.0M
2021-07-06 158.00 158.00 155.00 156.95 0.0M
2021-07-05 157.45 158.20 156.60 157.85 0.0M
2021-07-02 161.45 164.50 153.55 155.00 0.0M
2021-07-01 185.80 185.80 157.25 160.90 0.0M
2021-06-30 190.05 190.05 187.60 187.60 0.0M
2021-06-29 189.25 190.45 185.30 189.50 0.0M
2021-06-28 187.95 190.15 185.00 186.15 0.0M
2021-06-25 189.25 189.25 187.75 189.15 0.0M
2021-06-24 194.50 194.50 188.75 188.75 0.0M
2021-06-22 187.30 187.30 184.80 184.95 0.0M
2021-06-21 185.00 185.00 185.00 185.00 0.0M
2021-06-18 185.10 190.90 185.10 190.90 0.0M
2021-06-17 185.90 189.50 185.90 189.50 0.0M
2021-06-16 180.30 181.15 180.30 181.15 0.0M
2021-06-15 183.05 185.35 183.05 185.35 0.0M
2021-06-14 180.75 180.80 180.75 180.80 0.0M
2021-06-11 176.40 179.75 176.40 177.40 0.0M
2021-06-10 175.95 175.95 172.60 174.00 0.0M
2021-06-08 175.40 175.40 168.70 168.70 0.0M
2021-06-07 167.35 170.25 167.35 168.80 0.0M
2021-06-04 170.80 170.80 170.40 170.40 0.0M
2021-06-01 170.15 170.15 170.15 170.15 0.0M
2021-05-31 165.65 168.95 165.65 165.70 0.0M
2021-05-28 167.70 168.85 165.25 165.25 0.0M
2021-05-27 157.40 157.40 153.25 154.10 0.0M
2021-05-26 153.00 153.00 153.00 153.00 0.0M
2021-05-25 154.50 154.50 152.55 152.55 0.0M
2021-05-21 150.30 150.30 150.30 150.30 0.0M
2021-05-20 149.45 149.45 149.45 149.45 0.0M
2021-05-19 148.55 148.55 148.55 148.55 0.0M
2021-05-18 148.60 148.60 148.60 148.60 0.0M
2021-05-17 150.40 150.40 144.00 144.00 0.0M
2021-05-14 147.85 147.85 147.85 147.85 0.0M
2021-05-13 149.50 149.75 145.00 145.00 0.0M
2021-05-11 151.00 156.80 141.55 156.80 0.0M
2021-05-10 156.70 159.20 149.95 149.95 0.0M
2021-05-07 161.15 161.15 157.70 157.70 0.0M
2021-05-06 169.85 169.85 157.75 160.10 0.0M
2021-05-05 166.00 171.55 166.00 169.85 0.0M
2021-05-04 163.60 165.00 161.90 163.40 0.0M
2021-05-03 172.30 172.30 167.10 169.10 0.0M
2021-04-30 169.90 169.90 169.90 169.90 0.0M
2021-04-29 164.00 170.60 162.00 170.60 0.0M
2021-04-28 173.50 173.50 170.65 170.65 0.0M
2021-04-27 182.95 182.95 175.10 175.10 0.0M
2021-04-26 174.40 180.00 173.20 180.00 0.0M
2021-04-22 168.85 171.70 165.30 166.65 0.0M
2021-04-21 166.55 166.55 166.25 166.50 0.0M
2021-04-20 159.80 159.80 154.90 158.20 0.0M
2021-04-19 158.45 160.00 155.80 155.80 0.0M
2021-04-16 164.45 167.80 158.30 158.30 0.0M
2021-04-15 154.95 164.10 154.95 163.55 0.0M
2021-04-14 168.05 170.95 151.75 151.75 0.0M
2021-04-13 109.85 220.80 109.05 164.45 0.0M
2021-04-12 108.85 108.85 108.85 108.85 0.0M
2021-04-09 112.75 112.75 109.75 111.20 0.0M
2021-04-08 111.75 111.75 111.75 111.75 0.0M
2021-04-07 110.85 110.85 110.85 110.85 0.0M
2021-04-06 109.30 115.00 104.00 114.25 0.0M
2021-04-01 113.80 115.40 113.65 115.40 0.0M
2021-03-31 111.15 113.50 111.15 113.50 0.0M
2021-03-30 104.90 107.35 104.90 107.35 0.0M
2021-03-29 104.15 106.15 103.25 106.15 0.0M
2021-03-25 108.60 108.60 104.25 108.60 0.0M
2021-03-24 117.90 118.05 116.15 116.15 0.0M
2021-03-23 117.95 118.00 117.95 118.00 0.0M
2021-03-22 119.65 119.65 116.50 119.00 0.0M
2021-03-19 115.00 118.95 115.00 118.95 0.0M
2021-03-18 121.05 121.05 118.45 118.45 0.0M
2021-03-17 121.20 123.20 120.80 120.80 0.0M
2021-03-16 121.30 121.30 121.20 121.20 0.0M
2021-03-15 117.55 118.55 117.10 117.95 0.0M
2021-03-12 117.45 117.45 115.70 115.70 0.0M
2021-03-11 113.60 113.60 113.60 113.60 0.0M
2021-03-10 111.60 112.45 109.30 110.00 0.0M
2021-03-09 108.50 113.50 106.35 111.55 0.0M
2021-03-08 110.10 111.05 105.50 105.50 0.0M
2021-03-05 112.20 112.20 99.30 105.90 0.0M
2021-03-04 119.40 119.40 111.80 111.80 0.0M
2021-03-03 125.45 125.45 120.55 120.75 0.0M
2021-03-02 125.35 127.90 124.30 126.60 0.0M
2021-03-01 123.90 126.00 123.90 125.75 0.0M
2021-02-26 118.00 120.20 116.60 116.60 0.0M
2021-02-25 145.00 145.00 116.65 116.65 0.0M
2021-02-24 141.00 141.00 137.00 137.20 0.0M
2021-02-23 150.50 150.50 136.00 136.30 0.0M
2021-02-22 157.80 157.80 148.75 150.15 0.0M
2021-02-18 149.00 151.85 140.80 146.35 0.0M
2021-02-17 150.90 151.20 146.60 151.20 0.0M
2021-02-16 159.50 160.00 159.50 160.00 0.0M
2021-02-15 153.95 160.05 153.95 160.05 0.0M
2021-02-12 153.45 153.45 153.45 153.45 0.0M
2021-02-11 152.25 152.25 151.95 152.10 0.0M
2021-02-10 153.00 157.95 150.65 153.30 0.0M
2021-02-09 150.30 156.95 150.30 156.45 0.0M
2021-02-08 148.60 154.05 145.35 151.00 0.0M
2021-02-05 145.05 145.20 145.05 145.20 0.0M
2021-02-04 148.50 150.00 148.50 150.00 0.0M
2021-02-03 143.50 144.95 143.50 143.55 0.0M
2021-02-02 136.80 147.65 133.00 147.65 0.0M
2021-02-01 131.15 135.35 129.00 135.35 0.0M
2021-01-29 130.50 130.50 130.50 130.50 0.0M
2021-01-28 126.60 132.75 126.60 132.75 0.0M
2021-01-27 131.50 131.50 131.50 131.50 0.0M
2021-01-26 138.85 138.85 134.00 134.00 0.0M
2021-01-25 140.75 140.75 138.40 139.25 0.0M
2021-01-22 139.00 139.00 139.00 139.00 0.0M
2021-01-21 142.20 142.20 142.20 142.20 0.0M
2021-01-20 136.65 142.65 134.65 142.65 0.0M
2021-01-19 135.55 140.15 135.55 138.55 0.0M
2021-01-18 136.90 140.20 136.00 138.15 0.0M
2021-01-15 147.70 147.70 142.80 142.80 0.0M
2021-01-14 146.95 150.00 145.45 147.70 0.0M
2021-01-13 144.95 148.60 144.05 148.60 0.0M
2021-01-12 138.65 142.95 138.65 142.60 0.0M
2021-01-11 140.65 140.65 137.75 138.30 0.0M
2021-01-08 135.90 135.90 135.90 135.90 0.0M
2021-01-07 130.10 130.10 130.10 130.10 0.0M
2021-01-06 130.55 130.55 125.35 129.05 0.0M
2021-01-05 131.80 134.35 129.65 132.55 0.0M
2021-01-04 138.30 142.15 131.55 131.55 0.0M