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
2023-12-29 14.12 14.12 14.12 14.12 0.0M
2023-12-28 13.55 13.55 13.55 13.55 0.0M
2023-12-27 12.11 12.11 12.11 12.11 0.0M
2023-12-22 11.96 11.96 11.96 11.96 0.0M
2023-12-21 11.71 11.71 11.71 11.71 0.0M
2023-12-20 12.30 12.30 12.30 12.30 0.0M
2023-12-19 12.12 12.12 12.12 12.12 0.0M
2023-12-18 12.31 12.31 12.31 12.31 0.0M
2023-12-15 12.22 12.22 12.22 12.22 0.0M
2023-12-14 12.01 12.59 12.01 12.59 0.0M
2023-12-13 11.30 11.30 11.30 11.30 0.0M
2023-12-12 11.42 11.42 11.42 11.42 0.0M
2023-12-11 11.50 11.50 11.50 11.50 0.0M
2023-12-08 11.80 11.80 11.80 11.80 0.0M
2023-12-07 11.80 11.80 11.79 11.79 0.0M
2023-12-06 11.57 11.61 11.56 11.61 0.0M
2023-12-05 11.82 11.82 11.82 11.82 0.0M
2023-12-04 11.95 11.95 11.95 11.95 0.0M
2023-12-01 11.37 11.37 11.37 11.37 0.0M
2023-11-30 11.15 11.15 10.98 10.98 0.0M
2023-11-29 10.97 10.97 10.97 10.97 0.0M
2023-11-28 10.74 10.74 10.74 10.74 0.0M
2023-11-27 11.21 11.21 11.21 11.21 0.0M
2023-11-24 10.79 10.80 10.79 10.80 0.0M
2023-11-23 10.78 10.80 10.78 10.80 0.0M
2023-11-22 11.08 11.38 11.02 11.02 0.0M
2023-11-21 11.02 11.02 10.60 10.60 0.0M
2023-11-20 11.22 11.22 11.22 11.22 0.0M
2023-11-17 10.82 10.82 10.82 10.82 0.0M
2023-11-16 11.61 11.61 11.01 11.01 0.0M
2023-11-15 11.50 11.72 11.50 11.72 0.0M
2023-11-14 10.54 10.54 10.33 10.34 0.0M
2023-11-13 10.28 10.28 10.08 10.17 0.0M
2023-11-10 10.69 10.69 10.48 10.48 0.0M
2023-11-09 11.22 11.22 10.82 10.82 0.0M
2023-11-08 11.93 11.93 11.75 11.75 0.0M
2023-11-07 11.91 11.91 11.73 11.73 0.0M
2023-11-06 12.73 12.73 12.73 12.73 0.0M
2023-11-03 12.73 12.73 12.73 12.73 0.0M
2023-11-02 12.07 12.65 12.07 12.65 0.0M
2023-11-01 12.49 12.49 12.32 12.32 0.0M
2023-10-31 12.21 12.21 12.21 12.21 0.0M
2023-10-30 11.89 12.23 11.89 12.23 0.0M
2023-10-27 12.26 12.26 11.66 11.66 0.0M
2023-10-26 13.20 13.20 12.73 12.73 0.0M
2023-10-25 13.34 13.34 12.93 12.93 0.0M
2023-10-24 13.11 13.64 13.11 13.64 0.0M
2023-10-23 13.68 13.68 13.47 13.47 0.0M
2023-10-20 13.89 13.89 13.89 13.89 0.0M
2023-10-19 14.35 14.35 14.35 14.35 0.0M
2023-10-18 14.66 14.66 14.25 14.25 0.0M
2023-10-17 14.34 14.46 14.34 14.46 0.0M
2023-10-16 13.41 13.41 13.41 13.41 0.0M
2023-10-13 12.86 12.86 12.86 12.86 0.0M
2023-10-12 13.53 13.53 13.53 13.53 0.0M
2023-10-11 14.42 14.42 14.42 14.42 0.0M
2023-10-10 13.68 13.68 13.68 13.68 0.0M
2023-10-09 13.09 13.09 13.09 13.09 0.0M
2023-10-06 13.34 13.54 13.34 13.54 0.0M
2023-10-05 14.25 14.25 13.95 13.95 0.0M
2023-10-04 14.48 14.48 14.48 14.48 0.0M
2023-10-03 14.78 14.78 14.59 14.59 0.0M
2023-10-02 15.25 15.25 15.25 15.25 0.0M
2023-09-29 15.44 15.44 15.44 15.44 0.0M
2023-09-28 16.09 16.09 15.88 16.06 0.0M
2023-09-27 16.27 16.40 16.07 16.40 0.0M
2023-09-26 16.21 16.37 16.21 16.37 0.0M
2023-09-25 16.23 16.23 16.02 16.02 0.0M
2023-09-22 16.26 16.26 16.26 16.26 0.0M
2023-09-21 16.58 16.58 16.52 16.52 0.0M
2023-09-20 16.91 16.91 16.74 16.74 0.0M
2023-09-19 17.59 17.59 16.98 16.98 0.0M
2023-09-18 18.00 18.00 18.00 18.00 0.0M
2023-09-15 18.34 18.34 18.34 18.34 0.0M
2023-09-14 18.48 18.48 18.48 18.48 0.0M
2023-09-13 18.45 18.45 18.17 18.17 0.0M
2023-09-12 18.96 18.96 18.76 18.76 0.0M
2023-09-11 18.60 19.00 18.60 19.00 0.0M
2023-09-08 18.60 18.60 18.53 18.53 0.0M
2023-09-07 19.17 19.17 19.02 19.11 0.0M
2023-09-06 19.87 19.87 19.64 19.64 0.0M
2023-09-05 20.53 20.53 19.87 19.87 0.0M
2023-09-04 20.57 20.78 20.57 20.71 0.0M
2023-09-01 20.28 20.28 20.06 20.09 0.0M
2023-08-31 20.26 20.66 20.26 20.66 0.0M
2023-08-30 18.54 19.45 18.34 19.45 0.0M
2023-08-29 17.26 17.26 16.94 16.94 0.0M
2023-08-28 27.50 27.50 18.70 18.70 0.0M
2023-08-25 27.77 27.77 27.22 27.22 0.0M
2023-08-24 27.47 27.47 27.24 27.24 0.0M
2023-08-23 27.48 27.52 27.12 27.52 0.0M
2023-08-22 28.43 28.86 27.18 27.18 0.0M
2023-08-21 28.41 28.41 28.41 28.41 0.0M
2023-08-18 28.80 28.80 28.40 28.40 0.0M
2023-08-17 28.69 28.69 28.22 28.22 0.0M
2023-08-16 28.56 28.56 28.26 28.26 0.0M
2023-08-15 28.27 28.27 27.79 27.79 0.0M
2023-08-14 28.42 28.42 27.90 27.90 0.0M
2023-08-11 27.83 27.83 27.61 27.61 0.0M
2023-08-10 26.95 26.95 26.37 26.37 0.0M
2023-08-09 25.07 25.07 25.07 25.07 0.0M
2023-08-08 24.31 24.90 24.31 24.90 0.0M
2023-08-07 26.08 26.08 24.34 24.34 0.0M
2023-08-04 26.62 26.62 26.59 26.59 0.0M
2023-08-03 27.42 27.42 27.42 27.42 0.0M
2023-08-02 29.52 29.52 29.52 29.52 0.0M
2023-08-01 29.61 29.80 29.16 29.16 0.0M
2023-07-31 30.14 30.44 30.14 30.44 0.0M
2023-07-28 30.90 30.90 30.08 30.08 0.0M
2023-07-27 35.87 35.87 34.25 34.25 0.0M
2023-07-26 35.10 35.10 35.10 35.10 0.0M
2023-07-25 34.48 34.48 34.48 34.48 0.0M
2023-07-24 34.93 34.93 34.93 34.93 0.0M
2023-07-21 34.58 34.58 34.46 34.46 0.0M
2023-07-20 34.76 34.83 34.76 34.83 0.0M
2023-07-19 35.23 35.49 35.10 35.10 0.0M
2023-07-18 35.40 35.40 35.40 35.40 0.0M
2023-07-17 35.40 35.40 35.40 35.40 0.0M
2023-07-14 35.53 35.66 35.53 35.66 0.0M
2023-07-13 36.00 36.00 35.76 35.76 0.0M
2023-07-12 36.69 36.69 36.67 36.67 0.0M
2023-07-11 37.97 37.97 37.40 37.40 0.0M
2023-07-10 37.30 37.79 37.30 37.79 0.0M
2023-07-07 37.03 37.74 36.77 37.74 0.0M
2023-07-06 38.17 38.17 37.02 37.02 0.0M
2023-07-05 38.66 38.82 38.05 38.05 0.0M
2023-07-04 38.67 38.67 38.63 38.67 0.0M
2023-07-03 37.98 38.70 37.76 38.67 0.0M
2023-06-30 36.99 37.61 36.95 37.61 0.0M
2023-06-29 37.84 37.84 37.74 37.80 0.0M
2023-06-28 37.08 37.64 37.08 37.64 0.0M
2023-06-27 36.50 36.50 36.46 36.46 0.0M
2023-06-26 36.73 38.11 36.73 38.11 0.0M
2023-06-23 38.72 39.48 38.72 39.48 0.0M
2023-06-22 38.19 41.04 37.93 41.04 0.0M
2023-06-21 38.67 38.67 38.64 38.64 0.0M
2023-06-20 39.00 39.00 38.94 38.94 0.0M
2023-06-19 38.66 38.72 38.66 38.72 0.0M
2023-06-16 40.00 40.00 40.00 40.00 0.0M
2023-06-15 40.00 40.11 40.00 40.11 0.0M
2023-06-14 40.40 41.16 40.40 41.16 0.0M
2023-06-13 39.29 43.42 39.29 43.42 0.0M
2023-06-12 38.12 39.00 38.12 39.00 0.0M
2023-06-09 40.12 40.12 39.27 39.27 0.0M
2023-06-08 43.46 43.46 40.26 40.92 0.0M
2023-06-07 43.01 45.05 43.01 45.05 0.0M
2023-06-06 73.88 73.88 48.60 48.60 0.0M
2023-06-05 71.26 76.00 71.26 75.90 0.0M
2023-06-02 66.76 66.82 66.76 66.82 0.0M
2023-06-01 64.46 64.98 64.46 64.98 0.0M
2023-05-31 64.02 64.02 64.02 64.02 0.0M
2023-05-30 67.48 73.38 67.48 73.38 0.0M
2023-05-29 66.76 66.76 66.70 66.70 0.0M
2023-05-26 69.54 71.40 69.54 71.40 0.0M
2023-05-25 71.18 73.74 71.18 73.74 0.0M
2023-05-24 71.16 73.74 71.16 73.74 0.0M
2023-05-23 71.72 71.72 71.70 71.70 0.0M
2023-05-22 70.34 70.34 70.30 70.30 0.0M
2023-05-19 71.40 71.40 71.32 71.32 0.0M
2023-05-18 69.32 69.32 69.32 69.32 0.0M
2023-05-17 71.18 78.30 71.18 72.22 0.0M
2023-05-16 68.62 72.56 68.62 72.56 0.0M
2023-05-15 66.28 66.28 66.28 66.28 0.0M
2023-05-12 64.28 64.92 64.28 64.92 0.0M
2023-05-11 62.46 67.30 62.46 67.30 0.0M
2023-05-10 63.14 64.22 63.14 64.22 0.0M
2023-05-09 61.88 61.88 61.88 61.88 0.0M
2023-05-08 60.66 62.36 58.96 62.36 0.0M
2023-05-05 59.48 60.66 58.18 60.66 0.0M
2023-05-04 57.62 59.50 57.08 59.50 0.0M
2023-05-03 58.26 58.26 58.26 58.26 0.0M
2023-05-02 60.08 60.08 60.08 60.08 0.0M
2023-04-28 58.40 59.08 58.40 59.08 0.0M
2023-04-27 57.54 57.54 56.96 57.14 0.0M
2023-04-26 54.56 54.56 53.72 53.72 0.0M
2023-04-25 56.02 56.02 55.92 56.00 0.0M
2023-04-24 55.86 55.94 55.86 55.94 0.0M
2023-04-21 55.34 55.36 55.24 55.24 0.0M
2023-04-20 57.54 57.54 55.80 55.80 0.0M
2023-04-19 57.02 57.02 56.18 56.18 0.0M
2023-04-18 57.70 59.34 57.46 59.34 0.0M
2023-04-17 54.50 56.14 54.50 56.10 0.0M
2023-04-14 57.54 58.22 56.84 56.84 0.0M
2023-04-13 58.06 58.60 57.32 58.60 0.0M
2023-04-12 58.82 58.98 58.82 58.98 0.0M
2023-04-11 57.54 58.20 57.40 58.20 0.0M
2023-04-06 55.94 55.94 55.52 55.52 0.0M
2023-04-05 54.96 54.96 54.96 54.96 0.0M
2023-04-04 54.18 54.18 54.14 54.14 0.0M
2023-04-03 54.72 54.76 54.16 54.16 0.0M
2023-03-31 52.16 52.48 52.16 52.48 0.0M
2023-03-30 53.40 55.80 53.40 55.80 0.0M
2023-03-29 52.50 52.62 52.50 52.62 0.0M
2023-03-28 53.02 53.06 53.02 53.06 0.0M
2023-03-27 53.02 53.02 52.18 52.18 0.0M
2023-03-24 51.50 51.72 51.31 51.72 0.0M
2023-03-23 50.53 52.31 50.44 52.31 0.0M
2023-03-22 53.44 53.44 52.34 52.34 0.0M
2023-03-21 52.67 52.80 52.67 52.80 0.0M
2023-03-20 51.77 54.19 51.77 54.19 0.0M
2023-03-17 59.35 59.35 54.32 54.32 0.0M
2023-03-16 60.80 62.94 59.18 59.94 0.0M
2023-03-15 61.63 61.63 61.37 61.42 0.0M
2023-03-14 61.51 63.82 61.50 63.82 0.0M
2023-03-13 61.25 62.52 60.15 60.15 0.0M
2023-03-10 65.06 65.27 63.05 63.78 0.0M
2023-03-09 69.01 69.01 69.01 69.01 0.0M
2023-03-08 69.78 69.78 69.18 69.18 0.0M
2023-03-07 69.59 69.59 69.59 69.59 0.0M
2023-03-06 72.05 72.05 72.05 72.05 0.0M
2023-03-03 69.28 71.12 69.28 71.12 0.0M
2023-03-02 70.40 70.40 69.95 69.95 0.0M
2023-03-01 71.34 71.34 70.10 70.10 0.0M
2023-02-28 71.63 71.63 71.63 71.63 0.0M
2023-02-27 71.67 71.67 71.67 71.67 0.0M
2023-02-24 72.42 72.42 72.42 72.42 0.0M
2023-02-23 75.90 75.90 75.90 75.90 0.0M
2023-02-22 74.58 76.36 74.58 76.36 0.0M
2023-02-21 77.18 77.18 76.11 76.11 0.0M
2023-02-20 77.70 80.92 77.70 80.92 0.0M
2023-02-17 79.75 79.75 79.08 79.08 0.0M
2023-02-16 80.67 80.67 80.67 80.67 0.0M
2023-02-15 78.91 78.91 78.91 78.91 0.0M
2023-02-14 78.87 78.87 78.87 78.87 0.0M
2023-02-13 77.73 78.49 77.73 78.49 0.0M
2023-02-10 79.99 79.99 79.99 79.99 0.0M
2023-02-09 82.77 82.78 82.77 82.78 0.0M
2023-02-08 84.40 84.40 84.40 84.40 0.0M
2023-02-07 84.03 84.15 83.39 83.39 0.0M
2023-02-06 85.47 85.47 85.38 85.38 0.0M
2023-02-03 85.60 85.60 85.60 85.60 0.0M
2023-02-02 81.09 86.50 81.09 86.50 0.0M
2023-02-01 83.56 83.56 81.30 81.30 0.0M
2023-01-31 83.78 83.78 81.30 81.30 0.0M
2023-01-30 83.28 83.28 82.50 82.50 0.0M
2023-01-27 82.68 82.68 81.15 81.15 0.0M
2023-01-26 82.65 83.64 82.65 83.64 0.0M
2023-01-25 80.24 80.24 80.24 80.24 0.0M
2023-01-24 80.81 80.81 80.81 80.81 0.0M
2023-01-23 80.67 81.06 79.60 79.98 0.0M
2023-01-20 81.38 81.38 81.38 81.38 0.0M
2023-01-19 85.68 85.68 77.52 79.28 0.0M
2023-01-18 83.50 85.72 83.50 85.72 0.0M
2023-01-17 84.62 86.99 84.62 86.99 0.0M
2023-01-16 86.55 86.55 86.55 86.55 0.0M
2023-01-13 87.97 87.97 87.97 87.97 0.0M
2023-01-12 89.59 89.64 89.59 89.64 0.0M
2023-01-11 85.09 86.02 85.09 86.02 0.0M
2023-01-10 84.50 84.50 84.50 84.50 0.0M
2023-01-09 105.00 105.00 85.05 85.05 0.0M
2023-01-06 113.40 115.24 101.96 101.96 0.0M
2023-01-05 65.00 144.60 65.00 110.00 0.0M
2023-01-04 62.73 65.17 62.73 65.17 0.0M
2023-01-03 67.33 69.79 67.33 67.56 0.0M
2023-01-02 68.15 68.15 68.15 68.15 0.0M