20,850€
-1,42%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 21,15 | 21,60 | 20,85 | 20,85 | -1,42% | 176,00 |
| 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 |
| 07.11.2024 | 16,25 | 16,53 | 16,13 | 16,23 | -0,15% | 549,00 |
| 06.11.2024 | 17,18 | 17,98 | 15,93 | 16,25 | -5,39% | 400,00 |
| 05.11.2024 | 17,13 | 17,20 | 16,93 | 17,18 | 0,29% | - |
| 04.11.2024 | 17,03 | 17,28 | 16,80 | 17,13 | 0,59% | 603,00 |
| 01.11.2024 | 16,93 | 17,28 | 16,58 | 17,03 | 0,59% | - |
| 31.10.2024 | 17,13 | 17,15 | 16,70 | 16,93 | -1,17% | 60,00 |
| 30.10.2024 | 17,03 | 17,28 | 16,83 | 17,13 | 0,59% | - |
| 29.10.2024 | 16,93 | 17,08 | 16,85 | 17,03 | 0,59% | 609,00 |
| 28.10.2024 | 16,58 | 17,03 | 16,55 | 16,93 | 2,11% | - |
| 25.10.2024 | 16,88 | 17,05 | 16,53 | 16,58 | -1,78% | - |
| 24.10.2024 | 17,08 | 17,18 | 16,83 | 16,88 | -1,17% | 1.000,00 |
| 23.10.2024 | 17,03 | 17,13 | 16,85 | 17,08 | 0,29% | - |
| 22.10.2024 | 16,70 | 17,08 | 16,50 | 17,03 | 1,95% | 141,00 |
| 21.10.2024 | 16,53 | 16,70 | 16,00 | 16,70 | 1,06% | - |
| 18.10.2024 | 16,63 | 16,68 | 16,23 | 16,53 | -0,60% | 554,00 |
| 17.10.2024 | 16,58 | 16,80 | 16,05 | 16,63 | 0,30% | - |
| 16.10.2024 | 16,63 | 16,83 | 16,55 | 16,58 | -0,30% | 272,00 |
| 15.10.2024 | 15,83 | 16,68 | 15,83 | 16,63 | 5,06% | - |
| 14.10.2024 | 15,78 | 15,98 | 15,73 | 15,83 | 0,32% | 11,00 |
| 11.10.2024 | 15,95 | 16,18 | 15,78 | 15,78 | -0,94% | 795,00 |
| 10.10.2024 | 16,23 | 16,55 | 15,85 | 15,93 | -1,85% | 13,00 |
| 09.10.2024 | 15,98 | 16,23 | 15,73 | 16,23 | 1,56% | - |
| 08.10.2024 | 15,78 | 16,03 | 15,73 | 15,98 | 1,27% | - |
| 07.10.2024 | 15,98 | 15,98 | 15,73 | 15,78 | -1,10% | 3.500,00 |
| 04.10.2024 | 15,83 | 16,15 | 15,63 | 15,95 | 1,11% | 20,00 |
| 03.10.2024 | 15,85 | 15,90 | 15,65 | 15,78 | -0,47% | - |
| 02.10.2024 | 15,98 | 16,00 | 15,68 | 15,85 | -0,78% | 354,00 |
| 01.10.2024 | 16,23 | 16,48 | 15,83 | 15,98 | -1,54% | 300,00 |
| 30.09.2024 | 15,65 | 16,25 | 15,60 | 16,23 | 3,67% | - |
| 27.09.2024 | 15,93 | 15,95 | 15,63 | 15,65 | -1,73% | - |
| 26.09.2024 | 15,68 | 15,98 | 15,58 | 15,93 | 1,59% | 302,00 |
| 25.09.2024 | 15,88 | 15,98 | 15,68 | 15,68 | -1,26% | - |
| 24.09.2024 | 15,95 | 16,13 | 15,88 | 15,88 | -0,47% | - |
| 23.09.2024 | 15,95 | 15,95 | 15,80 | 15,95 | 1,43% | - |
| 20.09.2024 | 15,93 | 15,95 | 15,50 | 15,73 | -1,26% | - |
| 19.09.2024 | 16,08 | 16,33 | 15,93 | 15,93 | -0,93% | - |
| 18.09.2024 | 16,08 | 16,15 | 15,83 | 16,08 | 0,00% | 58,00 |
| 17.09.2024 | 16,28 | 16,33 | 15,78 | 16,08 | -1,23% | 70,00 |
| 16.09.2024 | 16,58 | 16,58 | 16,18 | 16,28 | -1,81% | 152,00 |
| 13.09.2024 | 16,28 | 16,60 | 16,10 | 16,58 | 1,84% | 30,00 |
| 12.09.2024 | 16,28 | 16,55 | 16,18 | 16,28 | 0,00% | - |
| 11.09.2024 | 15,90 | 16,33 | 15,73 | 16,28 | 2,36% | 6,00 |
| 10.09.2024 | 16,18 | 16,33 | 15,65 | 15,90 | -1,70% | 2,00 |
| 09.09.2024 | 16,33 | 16,43 | 15,85 | 16,18 | -0,92% | 1.382,00 |
| 06.09.2024 | 16,58 | 16,90 | 16,23 | 16,33 | -1,51% | 88,00 |
| 05.09.2024 | 17,13 | 17,15 | 16,58 | 16,58 | -3,21% | - |
| 04.09.2024 | 16,78 | 17,23 | 16,63 | 17,13 | 2,09% | 230,00 |
| 03.09.2024 | 16,88 | 17,13 | 16,63 | 16,78 | -0,59% | 402,00 |
| 02.09.2024 | 17,03 | 17,10 | 16,75 | 16,88 | -0,88% | 110,00 |
| 30.08.2024 | 16,93 | 17,05 | 16,85 | 17,03 | 0,59% | 30,00 |
| 29.08.2024 | 16,73 | 16,98 | 16,70 | 16,93 | 1,20% | 30,00 |
| 28.08.2024 | 16,78 | 16,95 | 16,63 | 16,73 | -0,30% | - |
| 27.08.2024 | 16,65 | 16,88 | 16,58 | 16,78 | 0,75% | - |
| 26.08.2024 | 16,58 | 16,83 | 16,43 | 16,65 | 0,45% | 891,00 |
| 23.08.2024 | 16,53 | 16,68 | 16,15 | 16,58 | 0,30% | - |
| 22.08.2024 | 16,28 | 16,68 | 16,18 | 16,53 | 1,54% | 440,00 |
| 21.08.2024 | 16,43 | 16,55 | 16,18 | 16,28 | -0,91% | 250,00 |
| 20.08.2024 | 16,48 | 16,58 | 16,28 | 16,43 | -0,30% | 1.300,00 |
| 19.08.2024 | 16,58 | 16,58 | 16,18 | 16,48 | -0,60% | 50,00 |
| 16.08.2024 | 16,68 | 16,80 | 16,53 | 16,58 | -0,60% | - |
| 15.08.2024 | 16,33 | 16,95 | 16,30 | 16,68 | 2,14% | 22,00 |
| 14.08.2024 | 15,55 | 16,38 | 15,50 | 16,33 | 4,98% | 1.800,00 |
| 13.08.2024 | 15,65 | 15,88 | 15,45 | 15,55 | -0,64% | 240,00 |
| 12.08.2024 | 15,93 | 16,08 | 15,58 | 15,65 | -1,73% | 500,00 |
| 09.08.2024 | 15,73 | 16,13 | 15,58 | 15,93 | 1,27% | 100,00 |
| 08.08.2024 | 15,33 | 15,83 | 15,28 | 15,73 | 2,61% | 100,00 |
| 07.08.2024 | 15,48 | 15,70 | 15,23 | 15,33 | -0,97% | 160,00 |
| 06.08.2024 | 15,15 | 15,75 | 15,13 | 15,48 | 2,15% | 1.000,00 |