29,250€
-0,17%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 27,25 | 27,70 | 26,65 | 26,75 | -1,83% | 10,00 |
| 20.04.2026 | 27,40 | 27,70 | 26,85 | 27,25 | -0,18% | - |
| 17.04.2026 | 26,55 | 27,30 | 26,50 | 27,30 | 0,55% | - |
| 16.04.2026 | 26,65 | 27,30 | 26,65 | 27,15 | 2,65% | 1,00 |
| 15.04.2026 | 26,90 | 27,25 | 26,35 | 26,45 | -1,86% | 520,00 |
| 14.04.2026 | 26,45 | 27,05 | 26,45 | 26,95 | 2,28% | - |
| 13.04.2026 | 26,25 | 26,45 | 25,85 | 26,35 | 0,57% | 700,00 |
| 10.04.2026 | 26,15 | 27,10 | 26,10 | 26,20 | 0,00% | 50,00 |
| 09.04.2026 | 25,95 | 26,20 | 25,95 | 26,20 | 0,77% | - |
| 08.04.2026 | 25,55 | 26,10 | 25,55 | 26,00 | 2,36% | - |
| 07.04.2026 | 25,65 | 25,75 | 25,05 | 25,40 | -2,31% | 13,00 |
| 02.04.2026 | 26,10 | 26,60 | 25,30 | 26,00 | -0,57% | 1,00 |
| 01.04.2026 | 25,80 | 26,45 | 25,80 | 26,15 | 5,02% | 1,00 |
| 31.03.2026 | 24,90 | 25,10 | 24,75 | 24,90 | -0,99% | - |
| 30.03.2026 | 25,70 | 25,70 | 24,50 | 25,15 | 0,20% | - |
| 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 |