16,425€
0,77%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,30 | 16,50 | 16,20 | 16,25 | -0,31% | 3.866,00 |
| 21.11.2024 | 16,10 | 16,30 | 15,95 | 16,30 | 1,24% | 8.992,00 |
| 20.11.2024 | 15,90 | 16,20 | 15,85 | 16,10 | 1,90% | 5.606,00 |
| 19.11.2024 | 15,60 | 15,80 | 15,50 | 15,80 | 1,94% | 8.974,00 |
| 18.11.2024 | 15,60 | 15,80 | 15,25 | 15,50 | -1,27% | 10.579,00 |
| 15.11.2024 | 15,75 | 15,80 | 15,55 | 15,70 | -0,63% | 7.436,00 |
| 14.11.2024 | 16,05 | 16,20 | 15,75 | 15,80 | -2,17% | 9.571,00 |
| 13.11.2024 | 16,10 | 16,25 | 16,05 | 16,15 | 0,31% | 8.567,00 |
| 12.11.2024 | 16,30 | 16,50 | 16,10 | 16,10 | -1,23% | 6.080,00 |
| 11.11.2024 | 16,05 | 16,45 | 16,00 | 16,30 | 2,19% | 15.379,00 |
| 08.11.2024 | 16,25 | 16,30 | 15,95 | 15,95 | -1,24% | 4.756,00 |
| 07.11.2024 | 16,25 | 16,55 | 16,15 | 16,15 | -0,62% | 6.349,00 |
| 06.11.2024 | 17,15 | 18,15 | 16,05 | 16,25 | -4,97% | 38.150,00 |
| 05.11.2024 | 17,15 | 17,15 | 16,90 | 17,10 | -0,87% | 25.735,00 |
| 04.11.2024 | 16,90 | 17,25 | 16,80 | 17,25 | 1,47% | 11.674,00 |
| 01.11.2024 | 16,95 | 17,20 | 16,85 | 17,00 | 0,29% | 3.949,00 |
| 31.10.2024 | 17,15 | 17,15 | 16,70 | 16,95 | -1,17% | 11.669,00 |
| 30.10.2024 | 17,05 | 17,25 | 16,90 | 17,15 | 0,88% | 10.359,00 |
| 29.10.2024 | 16,95 | 17,10 | 16,85 | 17,00 | 0,00% | 2.958,00 |
| 28.10.2024 | 16,50 | 17,00 | 16,50 | 17,00 | 2,41% | 14.671,00 |
| 25.10.2024 | 16,90 | 16,90 | 16,60 | 16,60 | -2,06% | 1.646,00 |
| 24.10.2024 | 16,95 | 17,15 | 16,90 | 16,95 | 0,00% | 5.813,00 |
| 23.10.2024 | 16,95 | 17,15 | 16,90 | 16,95 | -0,88% | 3.048,00 |
| 22.10.2024 | 16,80 | 17,10 | 16,65 | 17,10 | 1,18% | 22.386,00 |
| 21.10.2024 | 16,60 | 16,95 | 16,45 | 16,90 | 2,42% | 12.449,00 |
| 18.10.2024 | 16,55 | 16,60 | 16,30 | 16,50 | -1,20% | 17.143,00 |
| 17.10.2024 | 16,55 | 16,70 | 16,50 | 16,70 | 0,91% | 5.838,00 |
| 16.10.2024 | 16,70 | 16,70 | 16,55 | 16,55 | -0,60% | 4.489,00 |
| 15.10.2024 | 15,80 | 16,65 | 15,80 | 16,65 | 5,38% | 13.228,00 |
| 14.10.2024 | 15,80 | 15,90 | 15,80 | 15,80 | 0,00% | 5.878,00 |
| 11.10.2024 | 15,75 | 15,90 | 15,70 | 15,80 | -1,56% | 7.296,00 |
| 10.10.2024 | 16,15 | 16,15 | 16,05 | 16,05 | -0,93% | 3.318,00 |
| 09.10.2024 | 15,95 | 16,20 | 15,80 | 16,20 | 1,25% | 3.060,00 |
| 08.10.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 1,59% | 2.806,00 |
| 07.10.2024 | 15,90 | 15,90 | 15,75 | 15,75 | -0,94% | 10.639,00 |
| 04.10.2024 | 15,80 | 16,00 | 15,65 | 15,90 | 0,63% | 6.338,00 |
| 03.10.2024 | 15,75 | 15,85 | 15,75 | 15,80 | 0,00% | 227,00 |
| 02.10.2024 | 15,90 | 15,95 | 15,70 | 15,80 | -0,94% | 19.430,00 |
| 01.10.2024 | 16,20 | 16,35 | 15,85 | 15,95 | -0,93% | 5.321,00 |
| 30.09.2024 | 15,60 | 16,10 | 15,60 | 16,10 | 2,88% | 14.879,00 |
| 27.09.2024 | 15,90 | 15,95 | 15,65 | 15,65 | -0,95% | 9.731,00 |
| 26.09.2024 | 15,75 | 15,95 | 15,65 | 15,80 | 0,64% | 6.535,00 |
| 25.09.2024 | 15,80 | 16,00 | 15,70 | 15,70 | -1,57% | 4.900,00 |
| 24.09.2024 | 15,95 | 16,05 | 15,90 | 15,95 | 1,27% | 2.146,00 |
| 23.09.2024 | 15,70 | 15,95 | 15,70 | 15,75 | 1,61% | 11.322,00 |
| 20.09.2024 | 15,90 | 15,90 | 15,50 | 15,50 | -2,82% | 11.883,00 |
| 19.09.2024 | 16,15 | 16,30 | 15,90 | 15,95 | -0,62% | 5.483,00 |
| 18.09.2024 | 16,05 | 16,05 | 15,85 | 16,05 | 0,94% | 3.463,00 |
| 17.09.2024 | 16,20 | 16,25 | 15,80 | 15,90 | -1,85% | 8.519,00 |
| 16.09.2024 | 16,55 | 16,55 | 16,20 | 16,20 | -1,82% | 10.748,00 |
| 13.09.2024 | 16,25 | 16,50 | 16,10 | 16,50 | 0,92% | 10.075,00 |
| 12.09.2024 | 16,30 | 16,55 | 16,20 | 16,35 | 1,55% | 12.942,00 |
| 11.09.2024 | 15,80 | 16,10 | 15,75 | 16,10 | 0,94% | 7.557,00 |
| 10.09.2024 | 16,05 | 16,25 | 15,60 | 15,95 | -1,54% | 40.299,00 |
| 09.09.2024 | 16,35 | 16,45 | 16,15 | 16,20 | 0,00% | 9.624,00 |
| 06.09.2024 | 16,50 | 16,70 | 16,20 | 16,20 | -2,41% | 5.723,00 |
| 05.09.2024 | 17,05 | 17,10 | 16,60 | 16,60 | -2,92% | 6.848,00 |
| 04.09.2024 | 16,65 | 17,10 | 16,60 | 17,10 | 1,18% | 11.064,00 |
| 03.09.2024 | 16,90 | 17,15 | 16,65 | 16,90 | -0,29% | 20.695,00 |
| 02.09.2024 | 17,05 | 17,10 | 16,75 | 16,95 | -0,29% | 14.818,00 |
| 30.08.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | 20.195,00 |
| 29.08.2024 | 16,70 | 16,95 | 16,70 | 16,90 | 1,20% | 21.338,00 |
| 28.08.2024 | 16,85 | 16,90 | 16,70 | 16,70 | -1,18% | 14.986,00 |
| 27.08.2024 | 16,65 | 16,90 | 16,65 | 16,90 | 1,81% | 7.269,00 |
| 26.08.2024 | 16,55 | 16,80 | 16,45 | 16,60 | 0,30% | 20.766,00 |
| 23.08.2024 | 16,55 | 16,65 | 16,15 | 16,55 | 0,30% | 9.757,00 |
| 22.08.2024 | 16,25 | 16,55 | 16,20 | 16,50 | 1,23% | 4.205,00 |
| 21.08.2024 | 16,45 | 16,50 | 16,15 | 16,30 | -0,31% | 22.320,00 |
| 20.08.2024 | 16,50 | 16,55 | 16,30 | 16,35 | -0,61% | 18.411,00 |
| 19.08.2024 | 16,50 | 16,55 | 16,25 | 16,45 | -0,60% | 9.328,00 |
| 16.08.2024 | 16,75 | 16,75 | 16,55 | 16,55 | -0,90% | 17.321,00 |
| 15.08.2024 | 16,40 | 16,90 | 16,30 | 16,70 | 2,45% | 45.745,00 |
| 14.08.2024 | 15,75 | 16,35 | 15,55 | 16,30 | 4,82% | 10.647,00 |
| 13.08.2024 | 15,65 | 15,75 | 15,50 | 15,55 | -0,64% | 9.142,00 |
| 12.08.2024 | 16,00 | 16,00 | 15,60 | 15,65 | -2,19% | 13.269,00 |
| 09.08.2024 | 15,70 | 16,10 | 15,50 | 16,00 | 2,24% | 11.253,00 |
| 08.08.2024 | 15,35 | 15,75 | 15,30 | 15,65 | 2,29% | 4.078,00 |
| 07.08.2024 | 15,65 | 15,70 | 15,30 | 15,30 | -2,55% | 14.141,00 |
| 06.08.2024 | 15,00 | 15,70 | 15,00 | 15,70 | 2,95% | 12.905,00 |
| 05.08.2024 | 15,10 | 15,45 | 13,00 | 15,25 | -1,93% | 56.139,00 |
| 02.08.2024 | 16,10 | 16,10 | 15,30 | 15,55 | -3,72% | 13.523,00 |
| 01.08.2024 | 16,15 | 16,35 | 15,90 | 16,15 | 0,31% | 13.655,00 |
| 31.07.2024 | 15,35 | 16,55 | 14,90 | 16,10 | 6,98% | 38.902,00 |
| 30.07.2024 | 15,40 | 15,40 | 15,05 | 15,05 | -2,59% | 13.954,00 |
| 29.07.2024 | 15,80 | 15,80 | 15,40 | 15,45 | -1,90% | 6.281,00 |
| 26.07.2024 | 15,50 | 15,80 | 15,50 | 15,75 | 0,32% | 8.357,00 |
| 25.07.2024 | 15,25 | 15,80 | 15,15 | 15,70 | 3,29% | 6.293,00 |
| 24.07.2024 | 15,55 | 15,65 | 15,15 | 15,20 | -2,88% | 7.089,00 |
| 23.07.2024 | 15,55 | 16,05 | 15,55 | 15,65 | -0,32% | 15.637,00 |
| 22.07.2024 | 15,40 | 15,80 | 15,35 | 15,70 | 1,29% | 7.942,00 |
| 19.07.2024 | 14,95 | 15,50 | 14,95 | 15,50 | 3,33% | 3.784,00 |
| 18.07.2024 | 15,00 | 15,35 | 14,85 | 15,00 | 0,00% | 10.004,00 |
| 17.07.2024 | 15,25 | 15,45 | 14,90 | 15,00 | -3,54% | 35.148,00 |
| 16.07.2024 | 15,70 | 15,85 | 15,40 | 15,55 | -0,32% | 16.475,00 |
| 15.07.2024 | 15,75 | 16,00 | 15,60 | 15,60 | -0,64% | 9.946,00 |
| 12.07.2024 | 15,70 | 15,95 | 15,65 | 15,70 | -0,95% | 36.180,00 |
| 11.07.2024 | 15,60 | 15,85 | 15,60 | 15,85 | 1,28% | 4.611,00 |
| 10.07.2024 | 14,55 | 15,70 | 14,55 | 15,65 | 7,19% | 12.132,00 |
| 09.07.2024 | 15,10 | 15,30 | 14,55 | 14,60 | -3,95% | 13.129,00 |
| 08.07.2024 | 15,05 | 15,25 | 15,05 | 15,20 | 0,33% | 4.911,00 |