25,000€
-2,53%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,65 | 26,05 | 24,90 | 25,10 | -2,14% | - |
| 26.03.2026 | 25,35 | 25,85 | 25,00 | 25,65 | 0,59% | - |
| 25.03.2026 | 25,10 | 25,55 | 25,10 | 25,50 | 3,03% | - |
| 24.03.2026 | 24,75 | 24,90 | 24,55 | 24,75 | -0,80% | - |
| 23.03.2026 | 24,95 | 25,35 | 24,60 | 24,95 | -1,38% | 5,00 |
| 20.03.2026 | 25,40 | 25,40 | 25,30 | 25,30 | 0,60% | - |
| 19.03.2026 | 26,10 | 26,10 | 25,10 | 25,15 | -4,01% | 2,00 |
| 18.03.2026 | 26,10 | 26,25 | 25,80 | 26,20 | 2,34% | - |
| 17.03.2026 | 25,50 | 25,80 | 25,40 | 25,60 | 0,39% | - |
| 16.03.2026 | 25,30 | 25,55 | 25,05 | 25,50 | 1,39% | 66,00 |
| 13.03.2026 | 25,95 | 25,95 | 0,00 | 25,15 | -1,18% | 189,00 |
| 12.03.2026 | 26,20 | 26,25 | 25,45 | 25,45 | -4,14% | 739,00 |
| 11.03.2026 | 27,15 | 27,40 | 26,45 | 26,55 | -2,21% | 40,00 |
| 10.03.2026 | 26,75 | 27,60 | 26,75 | 27,15 | 1,88% | - |
| 09.03.2026 | 26,40 | 26,75 | 25,85 | 26,65 | 0,00% | 440,00 |
| 06.03.2026 | 27,35 | 27,95 | 26,55 | 26,65 | -1,84% | 2,00 |
| 05.03.2026 | 28,60 | 28,70 | 26,95 | 27,15 | -5,40% | 1.002,00 |
| 04.03.2026 | 27,75 | 28,80 | 27,65 | 28,70 | 3,61% | 105,00 |
| 03.03.2026 | 28,85 | 28,95 | 27,65 | 27,70 | -4,15% | 6,00 |
| 02.03.2026 | 28,15 | 29,55 | 28,15 | 28,90 | 1,40% | 607,00 |
| 27.02.2026 | 28,30 | 28,95 | 28,05 | 28,50 | 0,71% | 1,00 |
| 26.02.2026 | 28,50 | 28,85 | 28,25 | 28,30 | -1,74% | 100,00 |
| 25.02.2026 | 28,85 | 28,85 | 28,55 | 28,80 | 0,17% | - |
| 24.02.2026 | 28,55 | 29,05 | 28,30 | 28,75 | 0,17% | 500,00 |
| 23.02.2026 | 28,50 | 29,95 | 28,45 | 28,70 | -1,37% | 1.000,00 |
| 20.02.2026 | 29,25 | 29,55 | 29,00 | 29,10 | 1,22% | 384,00 |
| 19.02.2026 | 28,90 | 29,05 | 28,40 | 28,75 | 0,88% | - |
| 18.02.2026 | 28,95 | 29,30 | 28,45 | 28,50 | -0,87% | 91,00 |
| 17.02.2026 | 28,60 | 30,05 | 28,35 | 28,75 | 0,17% | - |
| 16.02.2026 | 28,70 | 28,80 | 28,65 | 28,70 | 0,70% | - |
| 13.02.2026 | 28,55 | 28,75 | 28,40 | 28,50 | -1,72% | - |
| 12.02.2026 | 28,85 | 29,20 | 28,80 | 29,00 | -0,85% | 175,00 |
| 11.02.2026 | 28,90 | 29,45 | 28,60 | 29,25 | 1,04% | 5,00 |
| 10.02.2026 | 28,95 | 29,20 | 28,55 | 28,95 | 0,00% | 24,00 |
| 09.02.2026 | 29,45 | 29,55 | 28,70 | 28,95 | -0,34% | 1.321,00 |
| 06.02.2026 | 29,30 | 29,55 | 28,95 | 29,05 | -1,69% | - |
| 05.02.2026 | 29,40 | 30,00 | 29,40 | 29,55 | -0,34% | 45,00 |
| 04.02.2026 | 30,65 | 31,15 | 29,55 | 29,65 | -3,89% | 922,00 |
| 03.02.2026 | 30,60 | 31,65 | 29,80 | 30,85 | 6,01% | 755,00 |
| 02.02.2026 | 28,70 | 29,20 | 27,90 | 29,10 | 2,65% | 1.137,00 |
| 30.01.2026 | 27,60 | 28,40 | 27,10 | 28,35 | 2,72% | - |
| 29.01.2026 | 27,95 | 27,95 | 26,95 | 27,60 | 2,03% | 100,00 |
| 28.01.2026 | 26,95 | 27,80 | 25,50 | 27,05 | 0,00% | 3.902,00 |
| 27.01.2026 | 27,00 | 27,30 | 27,00 | 27,05 | 1,31% | - |
| 26.01.2026 | 26,90 | 26,90 | 26,65 | 26,70 | -1,11% | - |
| 23.01.2026 | 26,95 | 27,15 | 26,85 | 27,00 | 0,37% | - |
| 22.01.2026 | 26,80 | 27,00 | 26,75 | 26,90 | 1,13% | - |
| 21.01.2026 | 26,75 | 26,90 | 26,50 | 26,60 | -0,75% | - |
| 20.01.2026 | 26,90 | 27,25 | 25,85 | 26,80 | -1,65% | 10,00 |
| 19.01.2026 | 27,40 | 27,40 | 27,10 | 27,25 | -2,68% | - |
| 16.01.2026 | 27,95 | 28,45 | 27,95 | 28,00 | -0,18% | - |
| 15.01.2026 | 28,05 | 28,35 | 27,60 | 28,05 | 0,54% | 5,00 |
| 14.01.2026 | 27,55 | 28,05 | 27,40 | 27,90 | -1,24% | 542,00 |
| 13.01.2026 | 27,55 | 28,40 | 27,55 | 28,25 | -2,08% | - |
| 12.01.2026 | 27,55 | 28,85 | 27,30 | 28,85 | 2,85% | 900,00 |
| 09.01.2026 | 27,85 | 28,30 | 27,85 | 28,05 | 0,00% | - |
| 08.01.2026 | 27,75 | 28,20 | 27,65 | 28,05 | 0,90% | 12,00 |
| 07.01.2026 | 27,45 | 28,35 | 27,45 | 27,80 | 1,46% | 3.650,00 |
| 06.01.2026 | 26,45 | 28,00 | 26,25 | 27,40 | 2,81% | 1.694,00 |
| 05.01.2026 | 26,35 | 26,65 | 26,35 | 26,65 | 0,95% | 11,00 |
| 02.01.2026 | 26,80 | 27,30 | 25,95 | 26,40 | -1,49% | 124,00 |
| 30.12.2025 | 26,80 | 26,85 | 26,50 | 26,80 | -0,92% | 100,00 |
| 29.12.2025 | 27,15 | 27,15 | 26,95 | 27,05 | 1,50% | - |
| 23.12.2025 | 26,55 | 27,15 | 26,45 | 26,65 | 0,76% | 981,00 |
| 22.12.2025 | 26,00 | 26,50 | 25,80 | 26,45 | 2,12% | 171,00 |
| 19.12.2025 | 25,85 | 25,95 | 25,75 | 25,90 | 0,58% | 100,00 |
| 18.12.2025 | 25,70 | 25,95 | 25,45 | 25,75 | 0,98% | 251,00 |
| 17.12.2025 | 25,65 | 26,00 | 25,45 | 25,50 | -0,20% | 801,00 |
| 16.12.2025 | 25,70 | 25,80 | 25,15 | 25,55 | 0,59% | 1.232,00 |
| 15.12.2025 | 25,35 | 25,65 | 25,15 | 25,40 | -0,20% | 50,00 |
| 12.12.2025 | 25,65 | 25,85 | 25,25 | 25,45 | -0,78% | 649,00 |
| 11.12.2025 | 25,45 | 25,65 | 24,85 | 25,65 | 2,60% | - |
| 10.12.2025 | 24,55 | 25,30 | 24,15 | 25,00 | 2,04% | 377,00 |
| 09.12.2025 | 24,35 | 24,50 | 24,25 | 24,50 | 0,41% | 1.000,00 |
| 08.12.2025 | 24,45 | 24,85 | 24,05 | 24,40 | -0,61% | 3.007,00 |
| 05.12.2025 | 24,45 | 24,55 | 24,45 | 24,55 | 3,15% | 201,00 |
| 04.12.2025 | 23,95 | 23,95 | 23,75 | 23,80 | 0,63% | - |
| 03.12.2025 | 23,15 | 23,75 | 23,00 | 23,65 | 2,60% | 102,00 |
| 02.12.2025 | 23,05 | 23,15 | 22,95 | 23,05 | 0,22% | - |
| 01.12.2025 | 23,15 | 23,15 | 22,40 | 23,00 | 0,88% | 1.113,00 |
| 28.11.2025 | 22,45 | 23,35 | 22,45 | 22,80 | 1,56% | 20,00 |
| 27.11.2025 | 22,70 | 22,90 | 22,40 | 22,45 | 2,28% | 1.203,00 |
| 26.11.2025 | 21,65 | 22,10 | 21,65 | 21,95 | 2,33% | - |
| 25.11.2025 | 21,55 | 21,55 | 21,45 | 21,45 | 1,18% | - |
| 24.11.2025 | 21,05 | 21,45 | 20,95 | 21,20 | 0,24% | 29,00 |
| 21.11.2025 | 21,25 | 21,50 | 20,85 | 21,15 | -0,47% | 10,00 |
| 20.11.2025 | 21,15 | 21,55 | 21,05 | 21,25 | -1,62% | - |
| 19.11.2025 | 21,45 | 21,65 | 21,45 | 21,60 | 2,61% | - |
| 18.11.2025 | 21,15 | 21,20 | 20,90 | 21,05 | -4,10% | 55,00 |
| 17.11.2025 | 21,90 | 21,95 | 21,85 | 21,95 | 2,09% | - |
| 14.11.2025 | 21,95 | 22,00 | 21,20 | 21,50 | -3,80% | - |
| 13.11.2025 | 22,30 | 22,65 | 22,00 | 22,35 | 1,36% | 17,00 |
| 12.11.2025 | 21,65 | 22,35 | 21,55 | 22,05 | 6,27% | 163,00 |
| 11.11.2025 | 20,95 | 20,95 | 20,75 | 20,75 | -1,19% | - |
| 10.11.2025 | 20,75 | 21,20 | 20,75 | 21,00 | 1,20% | - |
| 07.11.2025 | 21,15 | 21,50 | 20,45 | 20,75 | -1,89% | 33,00 |
| 06.11.2025 | 21,45 | 21,55 | 20,55 | 21,15 | -2,31% | 2.378,00 |
| 05.11.2025 | 17,83 | 21,75 | 17,30 | 21,65 | 22,84% | 1.146,00 |
| 04.11.2025 | 17,73 | 18,03 | 17,45 | 17,63 | -1,26% | - |
| 03.11.2025 | 17,78 | 18,15 | 17,60 | 17,85 | 2,00% | 721,00 |