Novocure Ltd

NVCR
🏛️ 독일 →
10.79
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 65.36 65.36 65.36 65.36 0.0M
2022-12-29 63.84 67.63 63.84 67.63 0.0M
2022-12-28 63.25 63.25 63.25 63.25 0.0M
2022-12-27 66.74 66.74 66.74 66.74 0.0M
2022-12-23 73.92 73.92 73.04 73.82 0.0M
2022-12-22 72.17 74.49 72.17 74.49 0.0M
2022-12-21 69.72 69.72 69.72 69.72 0.0M
2022-12-20 67.67 71.00 67.67 71.00 0.0M
2022-12-19 68.74 68.74 68.74 68.74 0.0M
2022-12-16 68.30 69.83 68.30 69.83 0.0M
2022-12-15 70.37 70.70 70.37 70.70 0.0M
2022-12-14 69.71 71.38 69.71 71.14 0.0M
2022-12-13 71.81 75.69 71.81 71.82 0.0M
2022-12-12 69.81 70.59 69.81 70.59 0.0M
2022-12-09 72.69 72.76 72.69 72.76 0.0M
2022-12-08 69.96 75.33 69.96 75.33 0.0M
2022-12-07 68.62 70.70 68.62 70.70 0.0M
2022-12-06 72.64 72.64 72.64 72.64 0.0M
2022-12-05 73.79 73.79 73.79 73.79 0.0M
2022-12-02 75.48 76.25 75.29 76.25 0.0M
2022-12-01 71.73 76.70 71.73 76.70 0.0M
2022-11-30 70.91 71.95 70.91 71.95 0.0M
2022-11-29 66.18 72.52 66.18 72.52 0.0M
2022-11-28 70.19 70.19 70.19 70.19 0.0M
2022-11-25 70.78 72.14 70.78 71.76 0.0M
2022-11-24 70.71 71.97 70.71 71.97 0.0M
2022-11-23 71.25 72.87 71.25 72.87 0.0M
2022-11-22 71.62 72.51 71.53 72.51 0.0M
2022-11-21 73.47 74.22 73.47 74.22 0.0M
2022-11-18 72.60 72.60 72.60 72.60 0.0M
2022-11-17 77.30 77.30 76.18 76.18 0.0M
2022-11-16 79.06 81.11 79.06 79.12 0.0M
2022-11-15 77.67 80.26 77.67 80.26 0.0M
2022-11-14 79.04 80.92 78.30 78.30 0.0M
2022-11-11 73.41 78.52 73.33 78.52 0.0M
2022-11-10 68.12 73.00 68.12 72.89 0.0M
2022-11-09 68.55 68.55 68.51 68.51 0.0M
2022-11-08 71.29 71.29 68.67 68.67 0.0M
2022-11-07 69.96 69.96 69.22 69.82 0.0M
2022-11-04 71.97 71.97 69.47 69.60 0.0M
2022-11-03 71.75 71.75 70.51 71.72 0.0M
2022-11-02 73.21 73.21 73.21 73.21 0.0M
2022-11-01 70.41 72.94 70.41 72.94 0.0M
2022-10-31 69.31 71.77 69.31 70.75 0.0M
2022-10-28 66.81 66.81 66.81 66.81 0.0M
2022-10-27 66.54 66.54 66.54 66.54 0.0M
2022-10-26 65.89 67.84 65.89 67.23 0.0M
2022-10-25 63.88 67.63 63.88 67.63 0.0M
2022-10-24 72.68 72.68 61.79 61.79 0.0M
2022-10-21 71.13 71.13 71.13 71.13 0.0M
2022-10-20 71.80 72.10 71.80 72.10 0.0M
2022-10-19 77.28 77.28 77.27 77.27 0.0M
2022-10-18 74.87 77.76 74.87 76.69 0.0M
2022-10-17 74.51 75.30 74.37 74.37 0.0M
2022-10-14 78.75 79.85 77.12 77.12 0.0M
2022-10-13 80.53 80.53 75.72 76.66 0.0M
2022-10-12 80.33 82.14 80.33 82.14 0.0M
2022-10-11 79.13 79.13 79.13 79.13 0.0M
2022-10-10 82.31 82.36 81.38 81.38 0.0M
2022-10-07 86.05 86.05 82.53 82.53 0.0M
2022-10-06 84.93 85.51 84.93 85.51 0.0M
2022-10-05 83.82 83.82 83.82 83.82 0.0M
2022-10-04 78.75 82.20 78.75 82.20 0.0M
2022-10-03 76.70 76.88 76.64 76.76 0.0M
2022-09-30 77.42 77.42 77.42 77.42 0.0M
2022-09-29 79.80 79.80 77.39 77.39 0.0M
2022-09-28 76.84 80.50 76.84 78.48 0.0M
2022-09-27 75.78 75.91 75.78 75.91 0.0M
2022-09-26 74.46 74.46 74.46 74.46 0.0M
2022-09-23 75.25 75.25 75.25 75.25 0.0M
2022-09-22 78.29 78.29 74.99 74.99 0.0M
2022-09-21 84.66 84.66 80.67 80.67 0.0M
2022-09-20 78.83 78.83 76.99 77.59 0.0M
2022-09-19 83.20 83.20 75.80 77.79 0.0M
2022-09-16 84.97 85.20 82.82 83.53 0.0M
2022-09-15 84.72 85.19 84.72 85.19 0.0M
2022-09-14 83.85 83.85 83.85 83.85 0.0M
2022-09-13 84.85 84.85 82.87 83.60 0.0M
2022-09-12 84.46 84.46 84.46 84.46 0.0M
2022-09-09 82.86 85.17 82.86 85.17 0.0M
2022-09-08 79.48 83.50 79.43 83.50 0.0M
2022-09-07 76.47 78.60 76.47 78.11 0.0M
2022-09-06 75.88 75.88 75.88 75.88 0.0M
2022-09-05 75.90 75.90 75.90 75.90 0.0M
2022-09-02 75.45 75.45 75.45 75.45 0.0M
2022-09-01 78.22 78.22 72.65 72.65 0.0M
2022-08-31 77.86 77.86 77.86 77.86 0.0M
2022-08-30 78.42 79.71 77.34 77.34 0.0M
2022-08-29 79.34 79.34 79.34 79.34 0.0M
2022-08-26 81.77 81.77 81.75 81.75 0.0M
2022-08-25 81.03 88.30 81.03 88.30 0.0M
2022-08-24 75.71 78.54 75.71 78.54 0.0M
2022-08-23 75.27 75.30 74.80 75.30 0.0M
2022-08-22 75.33 75.33 75.33 75.33 0.0M
2022-08-19 75.85 75.85 75.85 75.85 0.0M
2022-08-18 77.42 77.42 77.42 77.42 0.0M
2022-08-17 77.65 77.65 77.65 77.65 0.0M
2022-08-16 79.53 79.53 79.53 79.53 0.0M
2022-08-15 80.50 80.50 80.50 80.50 0.0M
2022-08-12 76.71 82.00 76.71 82.00 0.0M
2022-08-11 71.73 80.00 71.73 80.00 0.0M
2022-08-10 72.11 72.11 72.11 72.11 0.0M
2022-08-09 73.08 73.08 73.08 73.08 0.0M
2022-08-08 71.07 71.07 71.07 71.07 0.0M
2022-08-05 68.87 68.87 68.87 68.87 0.0M
2022-08-04 69.08 75.00 69.08 75.00 0.0M
2022-08-03 66.41 66.41 66.41 66.41 0.0M
2022-08-02 64.27 64.27 64.27 64.27 0.0M
2022-08-01 63.45 63.45 63.45 63.45 0.0M
2022-07-29 65.40 65.40 65.40 65.40 0.0M
2022-07-28 69.13 69.13 69.13 69.13 0.0M
2022-07-27 66.57 66.57 66.57 66.57 0.0M
2022-07-26 66.69 66.69 66.69 66.69 0.0M
2022-07-25 66.74 66.74 66.74 66.74 0.0M
2022-07-22 70.91 70.98 70.91 70.98 0.0M
2022-07-21 70.98 70.98 70.98 70.98 0.0M
2022-07-20 70.11 70.11 70.11 70.11 0.0M
2022-07-19 70.69 70.69 70.68 70.68 0.0M
2022-07-18 71.39 71.39 71.39 71.39 0.0M
2022-07-15 72.08 72.08 70.75 70.75 0.0M
2022-07-14 71.94 71.94 71.94 71.94 0.0M
2022-07-13 71.29 71.29 71.29 71.29 0.0M
2022-07-12 71.66 71.66 71.66 71.66 0.0M
2022-07-11 72.19 72.24 71.76 72.24 0.0M
2022-07-08 73.12 73.12 73.12 73.12 0.0M
2022-07-07 72.23 72.23 72.23 72.23 0.0M
2022-07-06 71.75 71.75 71.75 71.75 0.0M
2022-07-05 69.67 69.67 69.30 69.30 0.0M
2022-07-04 69.34 69.40 69.07 69.10 0.0M
2022-07-01 65.31 67.99 65.31 67.99 0.0M
2022-06-30 68.20 68.20 66.81 66.81 0.0M
2022-06-29 67.91 68.27 66.82 68.27 0.0M
2022-06-28 70.08 70.08 70.08 70.08 0.0M
2022-06-27 70.85 71.00 69.99 71.00 0.0M
2022-06-24 66.51 67.99 66.51 67.48 0.0M
2022-06-23 59.40 62.34 59.40 62.34 0.0M
2022-06-22 55.02 60.13 55.02 59.58 0.0M
2022-06-21 55.07 56.36 55.07 56.36 0.0M
2022-06-20 54.58 54.58 54.58 54.58 0.0M
2022-06-17 53.39 53.39 53.39 53.39 0.0M
2022-06-16 57.62 57.62 57.47 57.47 0.0M
2022-06-15 56.77 58.96 56.77 58.85 0.0M
2022-06-14 59.80 59.80 57.60 57.60 0.0M
2022-06-13 64.96 64.96 60.40 60.40 0.0M
2022-06-10 66.68 66.68 65.95 65.95 0.0M
2022-06-09 71.31 71.31 70.00 70.22 0.0M
2022-06-08 72.60 72.60 72.60 72.60 0.0M
2022-06-07 72.73 72.73 72.73 72.73 0.0M
2022-06-06 73.84 74.94 73.84 73.86 0.0M
2022-06-03 81.23 81.23 74.34 74.34 0.0M
2022-06-02 74.08 78.46 74.08 78.46 0.0M
2022-06-01 74.50 74.50 73.87 73.87 0.0M
2022-05-31 77.35 77.35 75.77 75.77 0.0M
2022-05-30 77.49 77.93 77.49 77.93 0.0M
2022-05-27 73.63 73.63 73.63 73.63 0.0M
2022-05-26 70.00 73.71 70.00 73.71 0.0M
2022-05-25 68.15 69.64 68.12 68.80 0.0M
2022-05-24 71.17 71.17 71.17 71.17 0.0M
2022-05-23 70.21 70.21 70.21 70.21 0.0M
2022-05-20 69.53 69.53 69.53 69.53 0.0M
2022-05-19 65.76 65.76 65.76 65.76 0.0M
2022-05-18 67.31 67.32 67.31 67.32 0.0M
2022-05-17 63.27 67.69 63.27 67.69 0.0M
2022-05-16 61.89 64.07 61.89 64.07 0.0M
2022-05-13 58.09 61.45 58.05 61.45 0.0M
2022-05-12 54.51 54.51 54.51 54.51 0.0M
2022-05-11 57.75 59.37 57.75 59.37 0.0M
2022-05-10 59.11 60.45 59.11 60.39 0.0M
2022-05-09 68.53 68.53 68.53 68.53 0.0M
2022-05-06 75.46 75.46 71.13 71.13 0.0M
2022-05-05 76.50 76.50 76.20 76.20 0.0M
2022-05-04 78.93 78.93 74.86 74.86 0.0M
2022-05-03 76.69 78.04 76.69 78.04 0.0M
2022-05-02 72.28 72.28 72.28 72.28 0.0M
2022-04-29 72.47 72.96 72.47 72.96 0.0M
2022-04-28 72.64 72.65 70.64 72.65 0.0M
2022-04-27 72.93 72.93 72.93 72.93 0.0M
2022-04-26 76.92 77.34 75.96 75.96 0.0M
2022-04-25 72.42 75.70 72.42 75.70 0.0M
2022-04-22 76.24 76.24 73.16 73.43 0.0M
2022-04-21 77.73 77.73 77.73 77.73 0.0M
2022-04-20 75.35 75.35 75.20 75.20 0.0M
2022-04-19 72.17 75.81 72.17 75.73 0.0M
2022-04-14 78.81 78.81 77.18 77.18 0.0M
2022-04-13 75.72 77.68 75.72 77.68 0.0M
2022-04-12 74.47 74.71 74.47 74.71 0.0M
2022-04-11 78.09 78.09 78.09 78.09 0.0M
2022-04-08 78.45 78.45 77.58 78.41 0.0M
2022-04-07 77.21 79.95 77.21 79.95 0.0M
2022-04-06 79.27 79.27 79.27 79.27 0.0M
2022-04-05 81.11 81.11 78.85 78.85 0.0M
2022-04-04 78.55 78.55 78.55 78.55 0.0M
2022-04-01 74.30 74.44 74.30 74.44 0.0M
2022-03-31 74.54 75.52 74.54 75.52 0.0M
2022-03-30 75.26 75.26 74.76 74.76 0.0M
2022-03-29 71.70 71.70 71.70 71.70 0.0M
2022-03-28 72.24 72.24 72.24 72.24 0.0M
2022-03-25 74.06 74.20 72.34 72.34 0.0M
2022-03-24 73.78 74.12 73.08 74.12 0.0M
2022-03-23 75.68 75.68 75.68 75.68 0.0M
2022-03-22 70.80 76.66 70.80 75.82 0.0M
2022-03-21 70.74 70.74 70.00 70.00 0.0M
2022-03-18 68.56 72.22 68.56 71.74 0.0M
2022-03-17 63.78 68.50 63.78 68.50 0.0M
2022-03-16 58.84 64.30 58.84 64.30 0.0M
2022-03-15 55.76 58.94 55.76 58.94 0.0M
2022-03-14 60.86 61.58 60.10 60.10 0.0M
2022-03-11 63.04 63.04 62.98 62.98 0.0M
2022-03-10 63.98 63.98 62.82 62.82 0.0M
2022-03-09 63.46 65.94 63.46 64.26 0.0M
2022-03-08 61.74 64.70 61.74 62.06 0.0M
2022-03-07 62.90 62.94 62.48 62.48 0.0M
2022-03-04 66.46 66.46 64.16 64.16 0.0M
2022-03-03 68.50 68.50 67.38 67.38 0.0M
2022-03-02 71.78 71.78 69.82 69.82 0.0M
2022-03-01 72.56 72.56 72.56 72.56 0.0M
2022-02-28 70.44 73.22 70.44 73.22 0.0M
2022-02-25 68.58 69.52 68.40 69.52 0.0M
2022-02-24 63.10 67.24 60.32 67.24 0.0M
2022-02-23 68.16 68.16 66.28 66.28 0.0M
2022-02-22 65.50 68.84 65.50 68.84 0.0M
2022-02-21 66.56 66.60 66.56 66.60 0.0M
2022-02-18 68.38 69.18 68.38 68.52 0.0M
2022-02-17 72.12 72.14 70.18 70.18 0.0M
2022-02-16 76.30 76.30 72.92 72.92 0.0M
2022-02-15 68.98 68.98 68.98 68.98 0.0M
2022-02-14 68.26 68.26 68.26 68.26 0.0M
2022-02-11 67.80 67.80 67.72 67.72 0.0M
2022-02-10 70.48 70.48 69.80 69.80 0.0M
2022-02-09 65.40 67.62 65.40 66.08 0.0M
2022-02-08 63.58 64.94 63.58 64.94 0.0M
2022-02-07 63.94 64.88 61.72 64.88 0.0M
2022-02-04 60.16 61.32 60.16 60.44 0.0M
2022-02-03 64.60 64.60 64.60 64.60 0.0M
2022-02-02 63.06 63.64 63.06 63.64 0.0M
2022-02-01 60.44 61.82 60.44 61.82 0.0M
2022-01-31 57.94 59.74 55.80 59.74 0.0M
2022-01-28 53.58 54.70 53.54 53.54 0.0M
2022-01-27 55.30 56.46 55.30 56.46 0.0M
2022-01-26 56.44 60.86 56.44 57.60 0.0M
2022-01-25 60.12 60.12 57.04 57.86 0.0M
2022-01-24 58.00 58.92 55.74 58.08 0.0M
2022-01-21 61.70 61.70 59.74 59.74 0.0M
2022-01-20 56.18 56.18 56.18 56.18 0.0M
2022-01-19 56.08 57.48 56.08 57.48 0.0M
2022-01-18 59.92 59.92 59.78 59.78 0.0M
2022-01-17 59.94 59.94 59.94 59.94 0.0M
2022-01-14 60.26 60.26 60.00 60.00 0.0M
2022-01-13 62.76 63.96 62.48 62.48 0.0M
2022-01-12 59.84 62.96 59.84 61.60 0.0M
2022-01-11 57.26 59.46 57.26 59.46 0.0M
2022-01-10 58.02 58.98 53.56 56.24 0.0M
2022-01-07 60.74 61.66 59.44 59.44 0.0M
2022-01-06 63.26 63.26 63.26 63.26 0.0M
2022-01-05 66.28 67.66 66.26 66.26 0.0M
2022-01-04 70.26 71.84 66.22 66.62 0.0M
2022-01-03 65.68 71.04 65.68 71.04 0.0M