31,650€
-0,31%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 31,60 | 31,65 | 31,35 | 31,50 | -0,79% | - |
| 08.09.2026 | 31,25 | 31,75 | 30,65 | 31,75 | 1,60% | - |
| 07.09.2026 | 31,35 | 31,35 | 31,05 | 31,25 | -0,48% | - |
| 04.09.2026 | 31,40 | 31,80 | 31,10 | 31,40 | -0,16% | - |
| 03.09.2026 | 32,55 | 32,80 | 31,20 | 31,45 | -2,33% | - |
| 02.09.2026 | 31,25 | 32,80 | 30,80 | 32,20 | 3,37% | - |
| 01.09.2026 | 31,00 | 31,80 | 30,85 | 31,15 | 0,00% | 15,00 |
| 31.08.2026 | 31,45 | 31,85 | 30,70 | 31,15 | -2,20% | 19,00 |
| 28.08.2026 | 32,65 | 32,65 | 31,80 | 31,85 | -1,85% | - |
| 27.08.2026 | 32,40 | 33,00 | 32,25 | 32,45 | 0,15% | 50,00 |
| 26.08.2026 | 32,50 | 32,80 | 31,85 | 32,40 | -0,61% | - |
| 25.08.2026 | 31,45 | 32,60 | 31,45 | 32,60 | 2,68% | 2,00 |
| 24.08.2026 | 31,95 | 32,35 | 31,50 | 31,75 | -0,16% | - |
| 21.08.2026 | 31,35 | 32,15 | 30,95 | 31,80 | 1,27% | - |
| 20.08.2026 | 32,05 | 32,10 | 31,25 | 31,40 | -1,41% | - |
| 19.08.2026 | 31,00 | 32,20 | 31,00 | 31,85 | 0,00% | - |
| 18.08.2026 | 31,20 | 31,90 | 30,80 | 31,85 | 1,76% | 350,00 |
| 17.08.2026 | 31,45 | 31,70 | 30,85 | 31,30 | -0,32% | - |
| 14.08.2026 | 31,45 | 31,80 | 30,95 | 31,40 | -0,63% | 120,00 |
| 13.08.2026 | 31,60 | 32,15 | 31,25 | 31,60 | 0,00% | - |
| 12.08.2026 | 30,85 | 32,05 | 30,85 | 31,60 | 0,64% | 32,00 |
| 11.08.2026 | 30,95 | 31,85 | 30,20 | 31,40 | 0,96% | 4,00 |
| 10.08.2026 | 30,50 | 31,15 | 30,20 | 31,10 | 2,13% | 100,00 |
| 07.08.2026 | 30,15 | 30,95 | 29,80 | 30,45 | 1,33% | - |
| 06.08.2026 | 30,10 | 30,25 | 29,60 | 30,05 | 0,00% | - |
| 05.08.2026 | 30,30 | 30,60 | 29,20 | 30,05 | 1,01% | - |
| 04.08.2026 | 29,90 | 30,15 | 29,50 | 29,75 | 0,34% | 8,00 |
| 03.08.2026 | 30,40 | 30,85 | 29,35 | 29,65 | -2,63% | 2,00 |
| 31.07.2026 | 30,25 | 31,15 | 30,15 | 30,45 | 0,00% | 7,00 |
| 30.07.2026 | 30,15 | 31,10 | 29,80 | 30,45 | -0,33% | 2,00 |
| 29.07.2026 | 28,20 | 31,20 | 27,50 | 30,55 | 10,29% | 60,00 |
| 28.07.2026 | 27,30 | 27,75 | 26,90 | 27,70 | 0,73% | 30,00 |
| 27.07.2026 | 26,70 | 27,60 | 26,45 | 27,50 | 1,29% | - |
| 24.07.2026 | 27,40 | 28,00 | 27,15 | 27,15 | 1,88% | 6,00 |
| 23.07.2026 | 26,30 | 26,90 | 26,30 | 26,65 | -2,02% | - |
| 22.07.2026 | 27,50 | 27,55 | 27,00 | 27,20 | -1,45% | - |
| 21.07.2026 | 27,15 | 27,65 | 26,75 | 27,60 | -1,43% | - |
| 20.07.2026 | 27,95 | 28,20 | 27,85 | 28,00 | 0,00% | - |
| 17.07.2026 | 28,00 | 28,55 | 27,85 | 28,00 | -0,53% | - |
| 16.07.2026 | 27,60 | 28,30 | 27,45 | 28,15 | 0,54% | 208,00 |
| 15.07.2026 | 27,85 | 28,20 | 27,75 | 28,00 | 0,18% | - |
| 14.07.2026 | 28,20 | 28,55 | 27,65 | 27,95 | -2,10% | - |
| 13.07.2026 | 28,70 | 29,05 | 28,30 | 28,55 | -1,04% | - |
| 10.07.2026 | 29,00 | 29,40 | 28,65 | 28,85 | 1,76% | - |
| 09.07.2026 | 29,20 | 29,50 | 28,35 | 28,35 | -1,56% | - |
| 08.07.2026 | 30,60 | 30,60 | 28,65 | 28,80 | -4,64% | - |
| 07.07.2026 | 30,90 | 31,20 | 30,05 | 30,20 | -2,58% | 387,00 |
| 06.07.2026 | 31,10 | 31,20 | 30,30 | 31,00 | 4,03% | 847,00 |
| 03.07.2026 | 30,20 | 30,35 | 29,80 | 29,80 | 0,51% | - |
| 02.07.2026 | 29,05 | 30,50 | 29,05 | 29,65 | -1,00% | - |
| 01.07.2026 | 29,65 | 30,10 | 29,50 | 29,95 | 1,01% | - |
| 30.06.2026 | 29,10 | 30,05 | 28,85 | 29,65 | 1,19% | 1,00 |
| 29.06.2026 | 29,15 | 29,45 | 29,15 | 29,30 | 0,86% | - |
| 26.06.2026 | 29,10 | 29,65 | 28,90 | 29,05 | -3,33% | - |
| 25.06.2026 | 29,60 | 30,45 | 29,60 | 30,05 | 0,33% | - |
| 24.06.2026 | 29,15 | 30,05 | 28,75 | 29,95 | 6,96% | - |
| 23.06.2026 | 28,45 | 28,45 | 27,80 | 28,00 | 2,19% | - |
| 22.06.2026 | 27,85 | 28,50 | 27,25 | 27,40 | -1,97% | - |
| 19.06.2026 | 27,45 | 29,00 | 27,40 | 27,95 | -1,06% | - |
| 18.06.2026 | 28,30 | 28,55 | 28,00 | 28,25 | -1,22% | - |
| 17.06.2026 | 28,40 | 28,70 | 28,40 | 28,60 | -1,38% | - |
| 16.06.2026 | 29,65 | 29,65 | 28,90 | 29,00 | -2,68% | - |
| 15.06.2026 | 29,95 | 30,30 | 29,75 | 29,80 | 0,68% | - |
| 12.06.2026 | 29,90 | 30,20 | 29,60 | 29,60 | 0,68% | - |
| 11.06.2026 | 29,10 | 29,40 | 28,65 | 29,40 | 0,34% | - |
| 10.06.2026 | 30,00 | 30,00 | 29,15 | 29,30 | 1,56% | - |
| 09.06.2026 | 28,80 | 29,25 | 28,45 | 28,85 | -3,67% | 2,00 |
| 08.06.2026 | 29,50 | 30,25 | 29,30 | 29,95 | 1,53% | - |
| 05.06.2026 | 28,20 | 29,80 | 28,20 | 29,50 | 3,87% | - |
| 04.06.2026 | 28,15 | 28,60 | 28,15 | 28,40 | 0,89% | - |
| 03.06.2026 | 28,50 | 28,70 | 28,10 | 28,15 | -0,71% | - |
| 02.06.2026 | 29,70 | 30,20 | 27,95 | 28,35 | -6,28% | - |
| 01.06.2026 | 30,65 | 30,65 | 30,15 | 30,25 | 0,33% | 10,00 |
| 29.05.2026 | 29,70 | 30,25 | 29,50 | 30,15 | 1,86% | - |
| 28.05.2026 | 29,80 | 29,95 | 28,95 | 29,60 | -2,15% | 3,00 |
| 27.05.2026 | 29,80 | 30,50 | 29,55 | 30,25 | 1,68% | - |
| 26.05.2026 | 29,80 | 30,20 | 29,75 | 29,75 | 0,85% | - |
| 25.05.2026 | 29,45 | 29,70 | 29,40 | 29,50 | -0,84% | - |
| 22.05.2026 | 29,35 | 30,05 | 29,25 | 29,75 | 1,71% | 250,00 |
| 21.05.2026 | 29,20 | 30,00 | 29,15 | 29,25 | -0,85% | 4,00 |
| 20.05.2026 | 29,35 | 29,90 | 29,10 | 29,50 | 1,37% | - |
| 19.05.2026 | 28,75 | 29,15 | 28,75 | 29,10 | -0,85% | - |
| 18.05.2026 | 29,55 | 29,55 | 29,05 | 29,35 | -0,34% | 11,00 |
| 15.05.2026 | 30,05 | 30,20 | 28,95 | 29,45 | -2,32% | 2,00 |
| 14.05.2026 | 30,80 | 31,30 | 30,05 | 30,15 | -0,66% | 15,00 |
| 13.05.2026 | 30,45 | 30,80 | 30,35 | 30,35 | 0,83% | - |
| 12.05.2026 | 30,45 | 30,55 | 29,85 | 30,10 | 0,17% | - |
| 11.05.2026 | 29,85 | 30,30 | 29,70 | 30,05 | -0,66% | - |
| 08.05.2026 | 30,70 | 31,05 | 30,05 | 30,25 | -1,79% | 7,00 |
| 07.05.2026 | 30,95 | 31,45 | 30,45 | 30,80 | -0,16% | 110,00 |
| 06.05.2026 | 30,25 | 31,00 | 30,25 | 30,85 | 1,65% | 13,00 |
| 05.05.2026 | 30,05 | 30,95 | 30,00 | 30,35 | 2,19% | 4,00 |
| 04.05.2026 | 30,05 | 30,05 | 29,50 | 29,70 | -2,14% | 4,00 |
| 30.04.2026 | 30,20 | 30,95 | 29,65 | 30,35 | 1,68% | 148,00 |
| 29.04.2026 | 27,15 | 30,40 | 26,70 | 29,85 | 10,76% | 1,00 |
| 28.04.2026 | 26,65 | 27,10 | 26,45 | 26,95 | 1,32% | - |
| 27.04.2026 | 26,05 | 26,90 | 26,05 | 26,60 | -0,19% | - |
| 24.04.2026 | 26,65 | 26,70 | 26,65 | 26,65 | 0,00% | - |
| 23.04.2026 | 26,25 | 26,65 | 26,25 | 26,65 | -0,56% | - |
| 22.04.2026 | 27,00 | 27,05 | 26,70 | 26,80 | 0,19% | - |