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
2024-12-30 29.81 30.02 28.91 28.93 0.0M
2024-12-27 30.17 30.17 29.73 29.73 0.0M
2024-12-23 30.00 30.00 29.49 29.50 0.0M
2024-12-20 28.80 29.90 28.69 29.70 0.0M
2024-12-19 30.87 30.87 29.25 29.28 0.0M
2024-12-18 30.21 32.41 29.65 30.10 0.0M
2024-12-17 30.42 30.42 30.42 30.42 0.0M
2024-12-16 32.28 32.77 31.00 31.00 0.0M
2024-12-13 30.76 31.65 30.66 31.65 0.0M
2024-12-12 30.09 30.63 29.16 29.24 0.0M
2024-12-11 28.01 30.00 28.01 29.94 0.0M
2024-12-10 27.58 28.23 27.58 28.05 0.0M
2024-12-09 26.40 26.98 26.40 26.62 0.0M
2024-12-06 24.79 26.65 24.76 26.33 0.0M
2024-12-05 27.20 27.30 25.96 25.99 0.0M
2024-12-04 29.46 29.54 26.86 27.85 0.0M
2024-12-03 29.99 31.00 27.64 28.99 0.0M
2024-12-02 19.09 29.74 19.00 28.40 0.0M
2024-11-29 18.54 18.62 18.54 18.62 0.0M
2024-11-28 19.03 19.03 19.03 19.03 0.0M
2024-11-27 16.75 18.35 16.74 17.99 0.0M
2024-11-26 18.60 18.90 16.95 17.04 0.0M
2024-11-25 16.80 18.08 16.80 18.01 0.0M
2024-11-21 16.29 16.30 16.28 16.28 0.0M
2024-11-20 16.15 16.15 16.13 16.13 0.0M
2024-11-19 14.75 14.75 14.75 14.75 0.0M
2024-11-14 16.73 16.73 15.69 15.69 0.0M
2024-11-13 17.00 17.00 17.00 17.00 0.0M
2024-11-12 17.22 17.22 16.85 16.94 0.0M
2024-11-11 16.31 16.98 16.31 16.98 0.0M
2024-11-08 17.33 17.33 17.33 17.33 0.0M
2024-11-07 16.88 16.88 16.33 16.33 0.0M
2024-11-06 15.60 16.85 15.60 16.85 0.0M
2024-11-05 15.20 15.30 15.20 15.30 0.0M
2024-11-04 14.80 15.19 14.80 15.01 0.0M
2024-11-01 14.11 14.51 14.11 14.51 0.0M
2024-10-31 14.65 14.84 14.00 14.00 0.0M
2024-10-30 16.02 16.26 14.94 16.26 0.0M
2024-10-29 15.45 15.45 15.45 15.45 0.0M
2024-10-28 15.78 15.96 15.50 15.50 0.0M
2024-10-25 15.42 15.42 15.42 15.42 0.0M
2024-10-24 15.22 15.22 15.22 15.22 0.0M
2024-10-23 14.61 14.71 14.61 14.71 0.0M
2024-10-22 15.15 15.15 14.82 14.87 0.0M
2024-10-21 15.91 16.08 15.70 15.70 0.0M
2024-10-18 15.35 16.10 15.35 15.77 0.0M
2024-10-17 16.24 16.24 15.37 15.37 0.0M
2024-10-16 20.50 21.85 16.47 16.51 0.0M
2024-10-15 14.70 17.13 14.70 17.13 0.0M
2024-10-11 13.54 13.80 13.54 13.80 0.0M
2024-10-10 13.19 13.22 13.19 13.22 0.0M
2024-10-09 13.36 13.36 13.36 13.36 0.0M
2024-10-08 13.10 13.10 12.97 12.97 0.0M
2024-10-07 13.36 13.36 13.36 13.36 0.0M
2024-10-04 13.18 13.18 13.18 13.18 0.0M
2024-10-03 13.66 13.66 13.47 13.47 0.0M
2024-10-01 13.78 13.78 13.33 13.35 0.0M
2024-09-27 14.09 14.47 14.08 14.47 0.0M
2024-09-26 14.30 14.30 14.00 14.00 0.0M
2024-09-25 14.33 14.33 14.33 14.33 0.0M
2024-09-24 14.80 14.80 14.80 14.80 0.0M
2024-09-23 15.89 15.89 14.75 14.75 0.0M
2024-09-18 15.85 15.85 15.85 15.85 0.0M
2024-09-12 15.44 15.61 15.44 15.61 0.0M
2024-09-11 15.64 15.64 15.64 15.64 0.0M
2024-09-10 15.25 15.25 14.87 15.00 0.0M
2024-09-04 15.10 15.30 15.10 15.30 0.0M
2024-09-03 16.35 16.35 15.27 15.27 0.0M
2024-08-29 18.29 18.29 17.64 17.64 0.0M
2024-08-28 16.95 16.95 16.95 16.95 0.0M
2024-08-27 16.01 16.01 15.94 15.94 0.0M
2024-08-26 16.22 16.22 16.22 16.22 0.0M
2024-08-23 15.40 15.40 15.40 15.40 0.0M
2024-08-20 16.56 16.56 16.56 16.56 0.0M
2024-08-16 16.92 16.92 16.92 16.92 0.0M
2024-08-15 15.71 17.55 15.71 17.55 0.0M
2024-08-13 16.60 16.60 16.57 16.57 0.0M
2024-08-08 18.28 18.28 18.08 18.08 0.0M
2024-08-06 18.47 18.47 18.47 18.47 0.0M
2024-08-05 17.78 17.78 17.78 17.78 0.0M
2024-08-02 18.67 18.67 18.67 18.67 0.0M
2024-08-01 20.74 21.02 19.93 19.93 0.0M
2024-07-31 21.27 22.36 21.27 21.70 0.0M
2024-07-30 20.93 20.93 20.93 20.93 0.0M
2024-07-29 17.42 18.41 17.42 18.41 0.0M
2024-07-25 17.10 17.10 15.92 16.97 0.0M
2024-07-24 17.56 17.56 17.50 17.50 0.0M
2024-07-23 17.14 17.14 17.14 17.14 0.0M
2024-07-19 16.69 16.69 16.69 16.69 0.0M
2024-07-18 17.57 17.57 17.57 17.57 0.0M
2024-07-16 16.93 16.93 16.93 16.93 0.0M
2024-07-12 16.51 17.31 16.41 16.41 0.0M
2024-07-11 16.28 16.28 16.27 16.27 0.0M
2024-07-09 15.38 15.38 15.38 15.38 0.0M
2024-07-08 15.70 15.81 14.76 14.76 0.0M
2024-07-05 15.57 15.57 15.57 15.57 0.0M
2024-07-03 15.51 15.57 15.51 15.57 0.0M
2024-07-02 15.80 15.80 15.58 15.58 0.0M
2024-07-01 15.72 16.33 15.72 16.33 0.0M
2024-06-27 16.51 16.51 16.51 16.51 0.0M
2024-06-26 16.92 17.05 16.92 17.05 0.0M
2024-06-25 17.52 17.52 17.00 17.06 0.0M
2024-06-24 17.74 17.74 17.39 17.39 0.0M
2024-06-21 18.03 18.03 17.96 17.96 0.0M
2024-06-19 17.81 17.81 17.81 17.81 0.0M
2024-06-18 18.52 18.52 18.01 18.01 0.0M
2024-06-17 19.60 19.60 18.19 18.19 0.0M
2024-06-14 19.81 19.88 19.62 19.62 0.0M
2024-06-13 19.77 20.13 19.77 20.04 0.0M
2024-06-12 19.64 20.02 19.24 19.80 0.0M
2024-06-11 20.00 20.00 20.00 20.00 0.0M
2024-06-10 19.64 20.26 19.64 20.24 0.0M
2024-06-07 20.00 20.00 19.65 19.79 0.0M
2024-06-06 20.59 20.77 20.59 20.77 0.0M
2024-06-05 21.34 21.50 21.34 21.36 0.0M
2024-06-04 22.21 22.21 21.52 21.52 0.0M
2024-06-03 20.60 21.93 20.60 21.93 0.0M
2024-05-31 21.00 21.00 20.45 20.45 0.0M
2024-05-30 20.50 20.69 20.47 20.69 0.0M
2024-05-29 20.24 20.32 19.99 20.32 0.0M
2024-05-28 20.09 20.09 19.93 19.93 0.0M
2024-05-27 21.65 21.67 21.01 21.67 0.0M
2024-05-24 21.00 21.80 20.98 21.65 0.0M
2024-05-23 21.58 21.93 20.80 20.90 0.0M
2024-05-22 21.93 21.94 21.74 21.74 0.0M
2024-05-21 21.79 22.57 20.64 20.68 0.0M
2024-05-20 22.06 22.51 22.00 22.51 0.0M
2024-05-17 20.43 20.43 20.41 20.41 0.0M
2024-05-16 19.09 20.35 19.09 20.35 0.0M
2024-05-15 19.00 19.53 18.71 19.21 0.0M
2024-05-14 16.43 18.91 16.37 18.91 0.0M
2024-05-13 16.00 16.25 15.90 16.25 0.0M
2024-05-10 14.81 14.81 14.81 14.81 0.0M
2024-05-09 14.93 14.93 14.93 14.93 0.0M
2024-05-08 14.65 14.91 14.65 14.91 0.0M
2024-05-07 15.00 15.00 15.00 15.00 0.0M
2024-05-06 13.96 14.36 13.81 13.81 0.0M
2024-05-03 13.21 13.89 13.21 13.50 0.0M
2024-05-02 12.25 12.42 12.25 12.42 0.0M
2024-04-30 12.12 12.12 11.68 11.71 0.0M
2024-04-29 12.00 12.00 12.00 12.00 0.0M
2024-04-26 11.75 11.75 11.75 11.75 0.0M
2024-04-25 11.38 11.38 11.18 11.18 0.0M
2024-04-23 11.26 11.33 11.26 11.33 0.0M
2024-04-19 11.34 11.34 11.01 11.12 0.0M
2024-04-18 11.22 11.22 11.22 11.22 0.0M
2024-04-17 11.55 11.55 11.45 11.45 0.0M
2024-04-16 11.58 11.77 11.56 11.71 0.0M
2024-04-15 12.74 12.74 11.99 11.99 0.0M
2024-04-12 13.05 13.05 12.63 12.63 0.0M
2024-04-11 13.57 13.57 13.29 13.37 0.0M
2024-04-10 13.52 13.67 13.38 13.53 0.0M
2024-04-09 13.88 13.97 13.74 13.88 0.0M
2024-04-08 12.57 12.57 12.57 12.57 0.0M
2024-04-05 13.00 13.11 12.64 12.75 0.0M
2024-04-04 13.30 13.30 13.18 13.25 0.0M
2024-04-03 13.13 13.13 13.13 13.13 0.0M
2024-04-02 14.64 14.75 13.11 13.11 0.0M
2024-03-28 14.60 14.95 13.23 14.51 0.0M
2024-03-27 12.89 17.15 12.10 13.45 0.0M
2024-03-26 12.22 12.26 12.11 12.26 0.0M
2024-03-25 12.29 12.29 12.00 12.23 0.0M
2024-03-22 12.67 12.67 12.08 12.14 0.0M
2024-03-21 12.78 12.78 12.78 12.78 0.0M
2024-03-20 12.42 12.42 12.40 12.40 0.0M
2024-03-19 12.45 12.45 12.45 12.45 0.0M
2024-03-18 13.07 13.08 12.80 13.08 0.0M
2024-03-15 13.50 13.50 12.92 12.92 0.0M
2024-03-14 13.61 13.61 13.45 13.45 0.0M
2024-03-13 14.10 14.10 13.69 13.69 0.0M
2024-03-12 14.71 14.71 13.99 13.99 0.0M
2024-03-11 15.33 15.45 14.59 14.59 0.0M
2024-03-08 15.56 16.00 15.15 15.15 0.0M
2024-03-07 15.02 15.53 15.01 15.52 0.0M
2024-03-05 14.72 14.72 14.72 14.72 0.0M
2024-03-04 14.74 15.16 14.74 15.16 0.0M
2024-03-01 14.80 14.81 14.80 14.81 0.0M
2024-02-29 15.00 15.23 14.13 14.13 0.0M
2024-02-28 15.08 15.10 14.87 14.87 0.0M
2024-02-27 15.15 15.15 15.15 15.15 0.0M
2024-02-26 14.22 14.22 13.83 13.85 0.0M
2024-02-23 13.81 14.47 13.81 14.00 0.0M
2024-02-22 14.65 14.65 13.88 14.37 0.0M
2024-02-21 14.11 14.18 14.11 14.18 0.0M
2024-02-20 14.91 15.05 14.81 14.81 0.0M
2024-02-19 15.21 15.21 14.85 14.85 0.0M
2024-02-16 15.69 15.69 15.69 15.69 0.0M
2024-02-15 14.54 14.54 14.54 14.54 0.0M
2024-02-14 14.33 14.50 14.33 14.50 0.0M
2024-02-13 14.72 14.98 14.20 14.20 0.0M
2024-02-12 14.25 14.70 14.25 14.61 0.0M
2024-02-09 14.00 14.00 14.00 14.00 0.0M
2024-02-08 13.71 13.71 13.71 13.71 0.0M
2024-02-07 14.00 14.21 14.00 14.21 0.0M
2024-02-06 12.98 13.64 12.65 13.64 0.0M
2024-02-05 13.28 13.28 12.92 12.92 0.0M
2024-02-02 13.26 13.26 13.19 13.19 0.0M
2024-02-01 13.20 13.20 13.19 13.19 0.0M
2024-01-30 14.01 14.27 13.57 13.57 0.0M
2024-01-29 12.89 14.00 12.89 14.00 0.0M
2024-01-26 12.88 12.88 12.88 12.88 0.0M
2024-01-25 13.00 13.00 12.90 12.90 0.0M
2024-01-24 13.22 13.22 13.22 13.22 0.0M
2024-01-23 13.25 13.25 13.25 13.25 0.0M
2024-01-22 12.64 13.24 12.64 13.24 0.0M
2024-01-19 13.75 13.75 13.00 13.00 0.0M
2024-01-18 12.11 14.12 12.10 13.31 0.0M
2024-01-17 11.21 11.21 11.21 11.21 0.0M
2024-01-16 11.70 11.70 11.67 11.67 0.0M
2024-01-15 12.40 12.41 12.40 12.41 0.0M
2024-01-12 12.43 13.14 12.39 12.39 0.0M
2024-01-11 12.37 12.42 12.37 12.42 0.0M
2024-01-10 13.27 13.27 12.62 12.62 0.0M
2024-01-08 12.00 13.66 12.00 13.65 0.0M
2024-01-05 12.16 12.16 12.00 12.09 0.0M
2024-01-04 12.54 12.54 12.48 12.48 0.0M
2024-01-03 12.44 12.48 12.30 12.48 0.0M
2024-01-02 13.85 13.85 13.44 13.58 0.0M