14,075€
-0,53%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,18 | 14,18 | 13,95 | 14,05 | -0,71% | 1.501,00 |
| 01.04.2025 | 14,15 | 14,25 | 14,00 | 14,15 | -0,35% | 5.919,00 |
| 31.03.2025 | 13,90 | 14,20 | 13,60 | 14,20 | 2,53% | 15.980,00 |
| 28.03.2025 | 14,50 | 14,75 | 13,85 | 13,85 | -3,82% | 5.669,00 |
| 27.03.2025 | 14,55 | 14,55 | 14,40 | 14,40 | -1,71% | 1.409,00 |
| 26.03.2025 | 14,65 | 14,65 | 14,20 | 14,65 | 0,34% | 8.667,00 |
| 25.03.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -2,99% | 3.204,00 |
| 24.03.2025 | 14,95 | 15,10 | 14,75 | 15,05 | 2,03% | 10.063,00 |
| 21.03.2025 | 15,00 | 15,00 | 14,70 | 14,75 | -1,67% | 4.819,00 |
| 20.03.2025 | 15,10 | 15,15 | 14,90 | 15,00 | -0,33% | 3.024,00 |
| 19.03.2025 | 14,95 | 15,15 | 14,80 | 15,05 | -0,99% | 3.187,00 |
| 18.03.2025 | 15,15 | 15,20 | 14,80 | 15,20 | -0,65% | 3.582,00 |
| 17.03.2025 | 14,85 | 15,30 | 14,70 | 15,30 | 1,66% | 13.852,00 |
| 14.03.2025 | 15,15 | 15,35 | 14,90 | 15,05 | -0,33% | 5.777,00 |
| 13.03.2025 | 15,10 | 15,20 | 15,00 | 15,10 | -0,66% | 14.012,00 |
| 12.03.2025 | 14,80 | 15,20 | 14,50 | 15,20 | 2,36% | 10.625,00 |
| 11.03.2025 | 13,30 | 14,85 | 13,30 | 14,85 | 10,00% | 21.124,00 |
| 10.03.2025 | 14,20 | 14,20 | 13,35 | 13,50 | -4,26% | 16.702,00 |
| 07.03.2025 | 14,15 | 14,25 | 13,90 | 14,10 | -0,35% | 21.701,00 |
| 06.03.2025 | 14,75 | 14,75 | 14,05 | 14,15 | -3,74% | 18.074,00 |
| 05.03.2025 | 14,85 | 14,85 | 14,60 | 14,70 | -0,68% | 28.727,00 |
| 04.03.2025 | 15,15 | 15,30 | 14,45 | 14,80 | -3,27% | 24.014,00 |
| 03.03.2025 | 15,85 | 15,90 | 15,15 | 15,30 | -2,55% | 10.598,00 |
| 28.02.2025 | 15,75 | 15,95 | 15,50 | 15,70 | -2,79% | 14.883,00 |
| 27.02.2025 | 16,00 | 16,20 | 15,85 | 16,15 | 1,25% | 6.271,00 |
| 26.02.2025 | 15,80 | 16,15 | 15,80 | 15,95 | 0,95% | 5.819,00 |
| 25.02.2025 | 15,95 | 16,10 | 15,65 | 15,80 | -1,86% | 8.686,00 |
| 24.02.2025 | 16,10 | 16,20 | 15,55 | 16,10 | 1,26% | 6.695,00 |
| 21.02.2025 | 16,50 | 16,65 | 15,90 | 15,90 | -3,05% | 10.550,00 |
| 20.02.2025 | 16,55 | 16,80 | 16,40 | 16,40 | -0,91% | 6.099,00 |
| 19.02.2025 | 16,00 | 16,70 | 15,95 | 16,55 | 5,08% | 11.340,00 |
| 18.02.2025 | 16,00 | 16,90 | 15,75 | 15,75 | -0,94% | 31.588,00 |
| 17.02.2025 | 15,70 | 15,90 | 15,65 | 15,90 | 2,91% | 17.485,00 |
| 14.02.2025 | 15,90 | 16,00 | 15,30 | 15,45 | -3,44% | 18.218,00 |
| 13.02.2025 | 15,65 | 16,10 | 15,60 | 16,00 | 1,91% | 17.660,00 |
| 12.02.2025 | 16,00 | 16,10 | 15,60 | 15,70 | -2,48% | 15.120,00 |
| 11.02.2025 | 16,30 | 16,35 | 15,85 | 16,10 | -0,31% | 4.184,00 |
| 10.02.2025 | 16,25 | 16,55 | 16,10 | 16,15 | -0,92% | 7.952,00 |
| 07.02.2025 | 16,65 | 16,70 | 16,10 | 16,30 | -3,55% | 4.419,00 |
| 06.02.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 0,90% | 6.732,00 |
| 05.02.2025 | 16,35 | 16,75 | 15,95 | 16,75 | 2,45% | 16.061,00 |
| 04.02.2025 | 16,90 | 16,90 | 16,35 | 16,35 | -3,54% | 14.926,00 |
| 03.02.2025 | 17,25 | 17,35 | 16,65 | 16,95 | -1,45% | 8.199,00 |
| 31.01.2025 | 17,20 | 17,55 | 17,15 | 17,20 | 0,58% | 6.376,00 |
| 30.01.2025 | 17,90 | 18,35 | 16,85 | 17,10 | -4,20% | 15.639,00 |
| 29.01.2025 | 20,70 | 21,10 | 17,75 | 17,85 | -12,93% | 47.927,00 |
| 28.01.2025 | 20,90 | 21,40 | 20,50 | 20,50 | -1,44% | 5.444,00 |
| 27.01.2025 | 20,60 | 20,80 | 20,30 | 20,80 | -0,48% | 14.898,00 |
| 24.01.2025 | 20,80 | 20,90 | 20,60 | 20,90 | 0,97% | 12.079,00 |
| 23.01.2025 | 21,20 | 21,20 | 20,50 | 20,70 | -2,36% | 21.494,00 |
| 22.01.2025 | 21,00 | 21,30 | 20,50 | 21,20 | 0,95% | 14.154,00 |
| 21.01.2025 | 21,30 | 21,50 | 20,80 | 21,00 | -0,94% | 6.722,00 |
| 20.01.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -0,47% | 12.173,00 |
| 17.01.2025 | 21,00 | 21,40 | 20,90 | 21,30 | 1,43% | 3.942,00 |
| 16.01.2025 | 21,30 | 21,30 | 20,90 | 21,00 | -0,47% | 10.199,00 |
| 15.01.2025 | 20,40 | 21,50 | 20,30 | 21,10 | 3,43% | 17.237,00 |
| 14.01.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 2,51% | 9.063,00 |
| 13.01.2025 | 20,00 | 20,90 | 19,75 | 19,90 | -2,93% | 24.808,00 |
| 10.01.2025 | 20,60 | 21,00 | 20,30 | 20,50 | 0,00% | 16.450,00 |
| 09.01.2025 | 20,80 | 20,90 | 20,50 | 20,50 | -1,91% | 4.404,00 |
| 08.01.2025 | 20,80 | 21,20 | 20,60 | 20,90 | 0,00% | 13.572,00 |
| 07.01.2025 | 20,30 | 21,00 | 20,20 | 20,90 | 3,47% | 17.092,00 |
| 06.01.2025 | 20,50 | 20,90 | 20,20 | 20,20 | -1,46% | 9.323,00 |
| 03.01.2025 | 20,80 | 21,00 | 20,40 | 20,50 | -0,97% | 16.027,00 |
| 02.01.2025 | 21,20 | 21,50 | 20,60 | 20,70 | -2,82% | 18.588,00 |
| 30.12.2024 | 21,80 | 22,00 | 21,30 | 21,30 | -1,84% | 4.723,00 |
| 27.12.2024 | 21,50 | 21,80 | 21,30 | 21,70 | 2,36% | 32.774,00 |
| 23.12.2024 | 21,20 | 21,60 | 20,80 | 21,20 | 1,44% | 13.665,00 |
| 20.12.2024 | 20,70 | 21,30 | 20,00 | 20,90 | 1,95% | 32.476,00 |
| 19.12.2024 | 20,10 | 20,80 | 19,95 | 20,50 | 0,49% | 36.348,00 |
| 18.12.2024 | 19,75 | 20,90 | 19,05 | 20,40 | 3,29% | 156.160,00 |
| 17.12.2024 | 15,65 | 20,00 | 15,65 | 19,75 | 23,82% | 146.750,00 |
| 16.12.2024 | 15,65 | 16,00 | 15,55 | 15,95 | 2,24% | 12.132,00 |
| 13.12.2024 | 16,05 | 16,25 | 15,50 | 15,60 | -3,70% | 7.115,00 |
| 12.12.2024 | 16,50 | 16,85 | 16,20 | 16,20 | -2,99% | 14.370,00 |
| 11.12.2024 | 16,50 | 16,70 | 16,45 | 16,70 | 1,21% | 4.496,00 |
| 10.12.2024 | 16,65 | 16,75 | 16,50 | 16,50 | -2,08% | 8.173,00 |
| 09.12.2024 | 16,35 | 16,85 | 16,15 | 16,85 | 3,06% | 8.676,00 |
| 06.12.2024 | 16,80 | 16,80 | 16,35 | 16,35 | -3,54% | 6.149,00 |
| 05.12.2024 | 17,00 | 17,00 | 16,60 | 16,95 | 0,89% | 4.054,00 |
| 04.12.2024 | 16,80 | 17,30 | 16,60 | 16,80 | 0,30% | 6.922,00 |
| 03.12.2024 | 15,80 | 16,90 | 15,75 | 16,75 | 5,68% | 7.863,00 |
| 02.12.2024 | 15,95 | 16,10 | 15,80 | 15,85 | 0,96% | 10.014,00 |
| 29.11.2024 | 15,60 | 16,00 | 15,45 | 15,70 | 1,29% | 4.171,00 |
| 28.11.2024 | 15,70 | 15,75 | 15,50 | 15,50 | -0,96% | 6.582,00 |
| 27.11.2024 | 15,85 | 15,85 | 15,60 | 15,65 | -0,63% | 3.099,00 |
| 26.11.2024 | 15,90 | 15,90 | 15,65 | 15,75 | -0,63% | 3.494,00 |
| 25.11.2024 | 16,35 | 16,55 | 15,85 | 15,85 | -2,46% | 4.696,00 |
| 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 |