13,675€
-3,19%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,13 | 14,13 | 13,45 | 13,68 | -3,19% | 350,00 |
| 02.04.2025 | 14,15 | 14,18 | 13,95 | 14,13 | -0,35% | - |
| 01.04.2025 | 15,00 | 15,00 | 13,98 | 14,18 | -0,53% | - |
| 31.03.2025 | 13,98 | 14,35 | 13,58 | 14,25 | 1,97% | 1.767,00 |
| 28.03.2025 | 14,65 | 14,78 | 13,83 | 13,98 | -2,78% | 8,00 |
| 27.03.2025 | 14,65 | 14,65 | 14,33 | 14,38 | -1,88% | - |
| 26.03.2025 | 14,63 | 14,70 | 14,20 | 14,65 | 0,17% | 55,00 |
| 25.03.2025 | 15,00 | 15,03 | 14,50 | 14,63 | -2,50% | - |
| 24.03.2025 | 14,85 | 15,08 | 14,73 | 15,00 | 1,01% | - |
| 21.03.2025 | 15,00 | 15,13 | 14,70 | 14,85 | -1,00% | - |
| 20.03.2025 | 14,95 | 15,28 | 14,88 | 15,00 | 0,33% | - |
| 19.03.2025 | 15,05 | 15,20 | 14,78 | 14,95 | -0,66% | - |
| 18.03.2025 | 15,30 | 15,45 | 14,83 | 15,05 | -1,63% | - |
| 17.03.2025 | 15,03 | 15,48 | 14,83 | 15,30 | 1,83% | 125,00 |
| 14.03.2025 | 15,18 | 15,73 | 14,63 | 15,03 | -0,99% | 415,00 |
| 13.03.2025 | 15,13 | 15,58 | 14,95 | 15,18 | 0,33% | 152,00 |
| 12.03.2025 | 14,78 | 15,33 | 14,55 | 15,13 | 2,72% | - |
| 11.03.2025 | 13,55 | 14,85 | 13,38 | 14,73 | 8,67% | 50,00 |
| 10.03.2025 | 14,15 | 14,20 | 13,33 | 13,55 | -4,24% | 234,00 |
| 07.03.2025 | 14,18 | 14,28 | 13,88 | 14,15 | -0,18% | 342,00 |
| 06.03.2025 | 14,75 | 14,98 | 14,08 | 14,18 | -4,06% | 600,00 |
| 05.03.2025 | 14,75 | 15,00 | 14,55 | 14,78 | 0,17% | 1.340,00 |
| 04.03.2025 | 15,30 | 15,30 | 14,50 | 14,75 | -3,28% | 415,00 |
| 03.03.2025 | 15,80 | 15,88 | 15,15 | 15,25 | -3,48% | 1.323,00 |
| 28.02.2025 | 15,65 | 15,95 | 15,43 | 15,80 | 0,64% | - |
| 27.02.2025 | 16,00 | 16,20 | 15,65 | 15,70 | -1,88% | - |
| 26.02.2025 | 15,75 | 16,30 | 15,70 | 16,00 | 1,59% | 300,00 |
| 25.02.2025 | 15,98 | 16,08 | 15,53 | 15,75 | -1,56% | 170,00 |
| 24.02.2025 | 15,98 | 16,15 | 15,63 | 16,00 | 0,00% | - |
| 21.02.2025 | 16,20 | 17,13 | 15,88 | 16,00 | -1,23% | 855,00 |
| 20.02.2025 | 16,50 | 16,88 | 16,20 | 16,20 | -1,82% | 7,00 |
| 19.02.2025 | 15,95 | 16,83 | 15,95 | 16,50 | 4,27% | 167,00 |
| 18.02.2025 | 15,45 | 16,93 | 15,45 | 15,83 | -0,31% | 200,00 |
| 17.02.2025 | 15,45 | 16,03 | 15,45 | 15,88 | 2,75% | 3.190,00 |
| 14.02.2025 | 15,85 | 16,03 | 15,33 | 15,45 | -2,52% | 1.700,00 |
| 13.02.2025 | 15,70 | 16,05 | 15,63 | 15,85 | 0,63% | 1.086,00 |
| 12.02.2025 | 16,00 | 16,10 | 15,58 | 15,75 | -1,87% | 2.080,00 |
| 11.02.2025 | 16,30 | 16,43 | 15,95 | 16,05 | -1,38% | 200,00 |
| 10.02.2025 | 16,35 | 16,60 | 16,13 | 16,28 | -0,15% | 732,00 |
| 07.02.2025 | 16,65 | 16,85 | 16,08 | 16,30 | -2,10% | 1.555,00 |
| 06.02.2025 | 16,55 | 16,93 | 16,55 | 16,65 | 0,30% | 5,00 |
| 05.02.2025 | 16,43 | 16,80 | 16,03 | 16,60 | 1,07% | 700,00 |
| 04.02.2025 | 16,85 | 16,93 | 16,40 | 16,43 | -2,67% | 374,00 |
| 03.02.2025 | 17,13 | 17,30 | 16,68 | 16,88 | -1,89% | 410,00 |
| 31.01.2025 | 17,20 | 17,65 | 16,98 | 17,20 | 0,00% | 861,00 |
| 30.01.2025 | 17,83 | 18,25 | 16,80 | 17,20 | -3,78% | 991,00 |
| 29.01.2025 | 20,65 | 21,10 | 17,73 | 17,88 | -13,44% | 2.162,00 |
| 28.01.2025 | 20,85 | 21,45 | 20,55 | 20,65 | -0,48% | 979,00 |
| 27.01.2025 | 20,75 | 20,85 | 20,35 | 20,75 | 0,00% | 3,00 |
| 24.01.2025 | 20,85 | 20,95 | 20,60 | 20,75 | -0,48% | 30,00 |
| 23.01.2025 | 21,15 | 21,25 | 20,55 | 20,85 | -1,42% | 505,00 |
| 22.01.2025 | 20,95 | 21,35 | 20,45 | 21,15 | 0,95% | - |
| 21.01.2025 | 21,20 | 21,55 | 20,85 | 20,95 | -1,41% | 3,00 |
| 20.01.2025 | 21,35 | 21,35 | 21,15 | 21,25 | -0,47% | - |
| 17.01.2025 | 21,05 | 21,35 | 20,65 | 21,35 | 1,43% | 120,00 |
| 16.01.2025 | 21,25 | 21,40 | 20,85 | 21,05 | -0,94% | 511,00 |
| 15.01.2025 | 20,35 | 21,45 | 20,25 | 21,25 | 4,42% | 411,00 |
| 14.01.2025 | 19,93 | 20,35 | 19,88 | 20,35 | 2,01% | 107,00 |
| 13.01.2025 | 20,45 | 20,95 | 19,73 | 19,95 | -2,44% | 200,00 |
| 10.01.2025 | 20,75 | 21,05 | 20,30 | 20,45 | -1,45% | - |
| 09.01.2025 | 20,85 | 20,95 | 20,70 | 20,75 | -0,48% | - |
| 08.01.2025 | 20,90 | 21,15 | 20,70 | 20,85 | 0,00% | 10,00 |
| 07.01.2025 | 20,25 | 21,05 | 20,25 | 20,85 | 2,96% | 103,00 |
| 06.01.2025 | 20,75 | 20,95 | 20,15 | 20,25 | -1,46% | 155,00 |
| 03.01.2025 | 20,75 | 20,95 | 20,45 | 20,55 | -0,96% | 114,00 |
| 02.01.2025 | 21,60 | 21,65 | 20,75 | 20,75 | -3,26% | 243,00 |
| 30.12.2024 | 21,60 | 22,20 | 21,35 | 21,45 | -0,69% | 1.750,00 |
| 27.12.2024 | 21,25 | 21,60 | 21,25 | 21,60 | 1,65% | - |
| 23.12.2024 | 21,15 | 21,60 | 20,75 | 21,25 | 0,47% | 198,00 |
| 20.12.2024 | 20,60 | 21,25 | 20,05 | 21,15 | 2,67% | 3.347,00 |
| 19.12.2024 | 20,45 | 20,75 | 19,95 | 20,60 | 0,73% | 1.437,00 |
| 18.12.2024 | 19,73 | 20,95 | 19,28 | 20,45 | 3,68% | 2.515,00 |
| 17.12.2024 | 15,78 | 20,10 | 15,68 | 19,73 | 25,04% | 1.048,00 |
| 16.12.2024 | 15,73 | 16,03 | 15,53 | 15,78 | 0,32% | - |
| 13.12.2024 | 16,08 | 16,43 | 15,48 | 15,73 | -2,18% | 350,00 |
| 12.12.2024 | 16,65 | 16,83 | 16,08 | 16,08 | -3,45% | 733,00 |
| 11.12.2024 | 16,48 | 16,75 | 16,40 | 16,65 | 1,06% | - |
| 10.12.2024 | 16,68 | 16,78 | 16,43 | 16,48 | -1,20% | 2,00 |
| 09.12.2024 | 16,43 | 16,83 | 16,18 | 16,68 | 1,52% | 450,00 |
| 06.12.2024 | 16,88 | 16,90 | 16,28 | 16,43 | -2,67% | - |
| 05.12.2024 | 16,93 | 17,25 | 16,48 | 16,88 | -0,30% | 150,00 |
| 04.12.2024 | 16,75 | 17,33 | 16,58 | 16,93 | 1,04% | 1.285,00 |
| 03.12.2024 | 15,83 | 16,93 | 15,78 | 16,75 | 5,85% | 515,00 |
| 02.12.2024 | 15,80 | 16,13 | 15,80 | 15,83 | 0,16% | - |
| 29.11.2024 | 15,55 | 16,08 | 15,45 | 15,80 | 1,61% | 15,00 |
| 28.11.2024 | 15,68 | 15,75 | 15,50 | 15,55 | -0,80% | - |
| 27.11.2024 | 15,78 | 15,83 | 15,58 | 15,68 | -0,63% | - |
| 26.11.2024 | 15,88 | 16,00 | 15,63 | 15,78 | -0,63% | 2,00 |
| 25.11.2024 | 16,43 | 16,45 | 15,78 | 15,88 | -3,35% | - |
| 22.11.2024 | 16,33 | 16,53 | 16,20 | 16,43 | 0,61% | 2,00 |
| 21.11.2024 | 16,18 | 16,38 | 16,00 | 16,33 | 0,93% | 14,00 |
| 20.11.2024 | 15,83 | 16,28 | 15,70 | 16,18 | 2,21% | 100,00 |
| 19.11.2024 | 15,58 | 15,93 | 15,45 | 15,83 | 1,61% | - |
| 18.11.2024 | 15,63 | 16,00 | 15,23 | 15,58 | -0,32% | 525,00 |
| 15.11.2024 | 15,93 | 16,00 | 15,28 | 15,63 | -1,88% | 7,00 |
| 14.11.2024 | 16,03 | 16,23 | 15,78 | 15,93 | -0,62% | 145,00 |
| 13.11.2024 | 16,13 | 16,25 | 16,03 | 16,03 | -0,62% | 622,00 |
| 12.11.2024 | 16,33 | 16,58 | 16,03 | 16,13 | -1,23% | - |
| 11.11.2024 | 16,03 | 16,50 | 16,03 | 16,33 | 1,87% | 2.930,00 |
| 08.11.2024 | 16,23 | 16,35 | 15,93 | 16,03 | -1,23% | 200,00 |