16,275€
3,50%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 16,33 | 16,58 | 16,33 | 16,58 | 5,41% | - |
| 29.09.2025 | 15,65 | 15,73 | 15,38 | 15,73 | -0,16% | - |
| 26.09.2025 | 15,75 | 16,28 | 15,58 | 15,75 | -3,82% | 1.500,00 |
| 25.09.2025 | 16,43 | 16,43 | 16,18 | 16,38 | -1,06% | - |
| 24.09.2025 | 16,48 | 16,73 | 16,35 | 16,55 | 0,76% | 4,00 |
| 23.09.2025 | 16,33 | 16,83 | 16,00 | 16,43 | 2,66% | 1.506,00 |
| 22.09.2025 | 15,60 | 16,60 | 15,60 | 16,00 | 2,73% | 924,00 |
| 19.09.2025 | 15,83 | 15,83 | 15,58 | 15,58 | 0,32% | - |
| 18.09.2025 | 15,60 | 15,88 | 15,45 | 15,53 | -0,48% | 104,00 |
| 17.09.2025 | 15,73 | 15,83 | 15,43 | 15,60 | -0,95% | 5,00 |
| 16.09.2025 | 16,05 | 16,33 | 15,70 | 15,75 | -3,52% | 1.303,00 |
| 15.09.2025 | 16,95 | 17,03 | 16,20 | 16,33 | -3,83% | 344,00 |
| 12.09.2025 | 16,80 | 17,00 | 16,73 | 16,98 | 0,30% | 47,00 |
| 11.09.2025 | 16,73 | 16,98 | 16,58 | 16,93 | 1,50% | 704,00 |
| 10.09.2025 | 16,80 | 17,05 | 16,63 | 16,68 | 0,30% | 162,00 |
| 09.09.2025 | 16,40 | 16,83 | 16,33 | 16,63 | 1,99% | 500,00 |
| 08.09.2025 | 16,15 | 16,45 | 16,13 | 16,30 | 0,93% | - |
| 05.09.2025 | 15,88 | 16,20 | 15,68 | 16,15 | 1,41% | - |
| 04.09.2025 | 16,10 | 16,25 | 15,88 | 15,93 | -1,09% | 150,00 |
| 03.09.2025 | 16,15 | 16,30 | 15,88 | 16,10 | -0,31% | - |
| 02.09.2025 | 15,80 | 16,15 | 15,35 | 16,15 | 2,38% | 14,00 |
| 01.09.2025 | 15,75 | 15,93 | 15,65 | 15,78 | 0,16% | 3.207,00 |
| 29.08.2025 | 15,68 | 15,80 | 15,38 | 15,75 | 1,94% | 501,00 |
| 28.08.2025 | 15,55 | 16,43 | 15,33 | 15,45 | -0,64% | - |
| 27.08.2025 | 15,60 | 15,90 | 15,48 | 15,55 | -0,32% | 2.514,00 |
| 26.08.2025 | 15,65 | 15,75 | 15,28 | 15,60 | -0,32% | 154,00 |
| 25.08.2025 | 15,78 | 15,85 | 15,58 | 15,65 | -0,63% | - |
| 22.08.2025 | 16,23 | 16,43 | 15,60 | 15,75 | -2,48% | 9,00 |
| 21.08.2025 | 15,25 | 16,23 | 15,05 | 16,15 | 7,13% | 185,00 |
| 20.08.2025 | 14,83 | 15,18 | 14,83 | 15,08 | -0,17% | 50,00 |
| 19.08.2025 | 15,48 | 15,63 | 15,03 | 15,10 | -2,58% | 25,00 |
| 18.08.2025 | 15,28 | 15,65 | 15,23 | 15,50 | 1,64% | 769,00 |
| 15.08.2025 | 15,08 | 15,30 | 14,85 | 15,25 | 0,49% | 56,00 |
| 14.08.2025 | 14,83 | 15,33 | 14,73 | 15,18 | 2,36% | 419,00 |
| 13.08.2025 | 14,33 | 14,85 | 14,18 | 14,83 | 3,67% | 21,00 |
| 12.08.2025 | 13,83 | 14,35 | 13,83 | 14,30 | 1,24% | - |
| 11.08.2025 | 14,05 | 14,25 | 13,98 | 14,13 | 1,25% | 100,00 |
| 08.08.2025 | 14,00 | 14,35 | 13,73 | 13,95 | -0,71% | - |
| 07.08.2025 | 13,75 | 14,18 | 13,73 | 14,05 | 1,81% | 2.254,00 |
| 06.08.2025 | 13,60 | 13,83 | 13,53 | 13,80 | 1,10% | 34,00 |
| 05.08.2025 | 13,68 | 13,80 | 13,43 | 13,65 | 0,55% | 714,00 |
| 04.08.2025 | 13,33 | 13,63 | 13,33 | 13,58 | 1,88% | 40,00 |
| 01.08.2025 | 13,55 | 13,85 | 13,03 | 13,33 | -1,84% | 1.411,00 |
| 31.07.2025 | 14,80 | 14,90 | 13,45 | 13,58 | -7,97% | 104,00 |
| 30.07.2025 | 14,30 | 15,00 | 14,05 | 14,75 | 3,15% | 522,00 |
| 29.07.2025 | 14,25 | 14,45 | 14,10 | 14,30 | 0,35% | 85,00 |
| 28.07.2025 | 14,08 | 14,50 | 14,08 | 14,25 | 1,06% | 3.023,00 |
| 25.07.2025 | 13,93 | 14,15 | 13,83 | 14,10 | 1,08% | 218,00 |
| 24.07.2025 | 14,08 | 14,20 | 13,88 | 13,95 | -1,06% | - |
| 23.07.2025 | 13,85 | 14,20 | 13,85 | 14,10 | 1,81% | 252,00 |
| 22.07.2025 | 13,93 | 14,03 | 13,75 | 13,85 | -0,72% | 245,00 |
| 21.07.2025 | 13,80 | 14,18 | 13,80 | 13,95 | 0,72% | - |
| 18.07.2025 | 14,05 | 14,18 | 13,70 | 13,85 | -1,77% | 79,00 |
| 17.07.2025 | 13,75 | 14,15 | 13,75 | 14,10 | 2,55% | 48,00 |
| 16.07.2025 | 13,85 | 13,93 | 13,58 | 13,75 | -0,72% | 250,00 |
| 15.07.2025 | 14,10 | 14,28 | 13,78 | 13,85 | -1,77% | 1.599,00 |
| 14.07.2025 | 13,98 | 14,33 | 13,93 | 14,10 | 0,53% | 7,00 |
| 11.07.2025 | 14,10 | 14,25 | 13,85 | 14,03 | -0,53% | 28,00 |
| 10.07.2025 | 14,28 | 14,43 | 14,08 | 14,10 | -0,53% | - |
| 09.07.2025 | 14,15 | 14,50 | 14,10 | 14,18 | -0,35% | 300,00 |
| 08.07.2025 | 14,35 | 14,58 | 14,13 | 14,23 | -0,87% | 2.150,00 |
| 07.07.2025 | 14,38 | 14,65 | 14,33 | 14,35 | -0,35% | 61,00 |
| 04.07.2025 | 14,40 | 14,43 | 14,30 | 14,40 | -0,69% | 103,00 |
| 03.07.2025 | 14,48 | 14,78 | 14,30 | 14,50 | 0,17% | - |
| 02.07.2025 | 14,13 | 14,55 | 14,05 | 14,48 | 2,66% | - |
| 01.07.2025 | 14,25 | 14,38 | 14,03 | 14,10 | -0,70% | - |
| 30.06.2025 | 14,30 | 14,55 | 14,15 | 14,20 | -0,53% | - |
| 27.06.2025 | 14,23 | 14,48 | 14,08 | 14,28 | 0,71% | - |
| 26.06.2025 | 14,60 | 14,63 | 14,18 | 14,18 | -2,74% | - |
| 25.06.2025 | 14,75 | 14,95 | 14,48 | 14,58 | -1,19% | - |
| 24.06.2025 | 14,88 | 14,93 | 14,65 | 14,75 | 0,51% | - |
| 23.06.2025 | 14,75 | 15,05 | 14,43 | 14,68 | -0,51% | - |
| 20.06.2025 | 14,95 | 15,15 | 14,63 | 14,75 | -1,34% | - |
| 19.06.2025 | 14,90 | 15,00 | 14,75 | 14,95 | 0,67% | 3.000,00 |
| 18.06.2025 | 14,70 | 15,05 | 14,60 | 14,85 | 1,02% | 680,00 |
| 17.06.2025 | 15,13 | 15,28 | 14,65 | 14,70 | -2,97% | 3.470,00 |
| 16.06.2025 | 14,73 | 15,33 | 14,73 | 15,15 | 2,89% | 5.400,00 |
| 13.06.2025 | 15,23 | 15,25 | 14,13 | 14,73 | -3,44% | 1.900,00 |
| 12.06.2025 | 15,05 | 15,35 | 14,53 | 15,25 | 1,33% | 1.770,00 |
| 11.06.2025 | 15,45 | 15,55 | 15,05 | 15,05 | -2,90% | 5.414,00 |
| 10.06.2025 | 15,75 | 16,00 | 15,38 | 15,50 | -1,59% | 640,00 |
| 09.06.2025 | 15,80 | 15,93 | 15,25 | 15,75 | 1,29% | 3.477,00 |
| 06.06.2025 | 15,33 | 15,60 | 15,20 | 15,55 | 2,98% | 2.000,00 |
| 05.06.2025 | 15,40 | 15,60 | 14,95 | 15,10 | -1,95% | 1.850,00 |
| 04.06.2025 | 15,15 | 15,45 | 15,08 | 15,40 | 1,65% | 4.065,00 |
| 03.06.2025 | 15,10 | 15,23 | 14,90 | 15,15 | 0,33% | 1.170,00 |
| 02.06.2025 | 14,75 | 15,10 | 14,35 | 15,10 | 2,03% | 1.924,00 |
| 30.05.2025 | 15,73 | 15,73 | 14,70 | 14,80 | -4,05% | 840,00 |
| 29.05.2025 | 15,10 | 16,55 | 15,10 | 15,43 | -3,89% | 1.366,00 |
| 28.05.2025 | 15,68 | 16,18 | 15,68 | 16,05 | 2,23% | 3.237,00 |
| 27.05.2025 | 15,10 | 15,90 | 15,10 | 15,70 | 2,11% | 832,00 |
| 26.05.2025 | 14,85 | 15,38 | 14,85 | 15,38 | 3,36% | 925,00 |
| 23.05.2025 | 15,00 | 15,10 | 14,63 | 14,88 | -1,16% | 1.470,00 |
| 22.05.2025 | 14,63 | 15,15 | 14,53 | 15,05 | 2,91% | 342,00 |
| 21.05.2025 | 14,83 | 14,95 | 14,48 | 14,63 | -1,35% | 960,00 |
| 20.05.2025 | 15,13 | 15,33 | 14,83 | 14,83 | -2,15% | 2.100,00 |
| 19.05.2025 | 15,23 | 15,23 | 14,55 | 15,15 | -0,49% | 600,00 |
| 16.05.2025 | 15,10 | 15,70 | 15,03 | 15,23 | 0,83% | 1.195,00 |
| 15.05.2025 | 15,08 | 15,30 | 14,83 | 15,10 | 0,17% | - |
| 14.05.2025 | 15,63 | 15,65 | 14,93 | 15,08 | -3,52% | - |