21,350€
0,71%
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 | 21,00 | 21,50 | 20,90 | 21,00 | -0,94% | 6.339,00 |
| 20.12.2024 | 20,60 | 21,20 | 20,00 | 21,20 | 3,41% | 9.019,00 |
| 19.12.2024 | 19,90 | 20,60 | 19,70 | 20,50 | -0,97% | 7.747,00 |
| 18.12.2024 | 19,80 | 20,70 | 19,20 | 20,70 | 3,50% | 18.184,00 |
| 17.12.2024 | 15,55 | 20,00 | 15,55 | 20,00 | 25,00% | 23.366,00 |
| 16.12.2024 | 15,55 | 16,00 | 15,45 | 16,00 | 0,63% | 75,00 |
| 13.12.2024 | 15,95 | 16,10 | 15,80 | 15,90 | -3,34% | 631,00 |
| 12.12.2024 | 16,35 | 16,45 | 16,35 | 16,45 | -2,08% | 13.709,00 |
| 11.12.2024 | 16,40 | 16,80 | 16,30 | 16,80 | 1,20% | 1.511,00 |
| 10.12.2024 | 16,50 | 16,65 | 16,50 | 16,60 | -0,30% | 1.998,00 |
| 09.12.2024 | 16,30 | 16,65 | 16,10 | 16,65 | -0,30% | 3.836,00 |
| 06.12.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,30% | 2.530,00 |
| 05.12.2024 | 16,70 | 16,90 | 16,70 | 16,75 | 0,60% | 4.663,00 |
| 04.12.2024 | 16,60 | 16,75 | 16,50 | 16,65 | 0,91% | 3.050,00 |
| 03.12.2024 | 15,70 | 16,50 | 15,70 | 16,50 | 4,43% | 2.650,00 |
| 02.12.2024 | 16,05 | 16,05 | 15,75 | 15,80 | 2,27% | 2.097,00 |
| 29.11.2024 | 15,40 | 15,55 | 15,40 | 15,45 | -1,28% | 1.680,00 |
| 28.11.2024 | 15,60 | 15,65 | 15,45 | 15,65 | 0,00% | 648,00 |
| 27.11.2024 | 15,70 | 15,70 | 15,60 | 15,65 | 0,64% | 500,00 |
| 26.11.2024 | 15,80 | 15,80 | 15,50 | 15,55 | -3,12% | 1.900,00 |
| 25.11.2024 | 16,45 | 16,45 | 15,90 | 16,05 | -1,23% | 1.495,00 |
| 22.11.2024 | 16,20 | 16,45 | 16,20 | 16,25 | 0,31% | 750,00 |
| 21.11.2024 | 16,05 | 16,20 | 15,90 | 16,20 | -0,31% | 1.860,00 |
| 20.11.2024 | 15,80 | 16,25 | 15,80 | 16,25 | 6,21% | 5.085,00 |
| 19.11.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -0,33% | 850,00 |
| 18.11.2024 | 15,60 | 15,65 | 15,30 | 15,35 | -3,15% | 17.733,00 |
| 15.11.2024 | 15,70 | 15,90 | 15,60 | 15,85 | 0,00% | 235,00 |
| 14.11.2024 | 15,95 | 15,95 | 15,85 | 15,85 | -0,94% | - |
| 13.11.2024 | 16,00 | 16,15 | 15,95 | 16,00 | -1,54% | 6.710,00 |
| 12.11.2024 | 16,20 | 16,30 | 16,20 | 16,25 | 0,00% | 825,00 |
| 11.11.2024 | 15,90 | 16,55 | 15,90 | 16,25 | 0,93% | 1.865,00 |
| 08.11.2024 | 16,10 | 16,20 | 16,05 | 16,10 | -1,83% | 3.952,00 |
| 07.11.2024 | 16,15 | 16,40 | 16,10 | 16,40 | -0,30% | 17.275,00 |
| 06.11.2024 | 16,65 | 18,15 | 16,45 | 16,45 | -4,36% | 34.068,00 |
| 05.11.2024 | 17,10 | 17,20 | 16,95 | 17,20 | 2,69% | 4.593,00 |
| 04.11.2024 | 16,70 | 16,90 | 16,65 | 16,75 | -1,18% | 2.833,00 |
| 01.11.2024 | 16,80 | 16,95 | 16,70 | 16,95 | 1,19% | 300,00 |
| 31.10.2024 | 17,00 | 17,00 | 16,50 | 16,75 | -2,62% | 4.035,00 |
| 30.10.2024 | 16,80 | 17,20 | 16,80 | 17,20 | 1,18% | 4.759,00 |
| 29.10.2024 | 16,80 | 17,20 | 16,80 | 17,00 | 1,80% | 750,00 |
| 28.10.2024 | 16,55 | 16,70 | 16,50 | 16,70 | 0,30% | 930,00 |
| 25.10.2024 | 16,75 | 17,05 | 16,65 | 16,65 | -2,35% | 278,00 |
| 24.10.2024 | 16,95 | 17,05 | 16,90 | 17,05 | 0,29% | 724,00 |
| 23.10.2024 | 16,85 | 17,00 | 16,80 | 17,00 | 0,00% | 1.242,00 |
| 22.10.2024 | 16,60 | 17,00 | 16,55 | 17,00 | 1,80% | 2.329,00 |
| 21.10.2024 | 16,50 | 16,70 | 16,40 | 16,70 | 2,14% | 3.060,00 |
| 18.10.2024 | 16,45 | 16,50 | 16,35 | 16,35 | -3,54% | 1.108,00 |
| 17.10.2024 | 16,45 | 16,95 | 16,40 | 16,95 | 2,73% | 100,00 |
| 16.10.2024 | 16,55 | 16,55 | 16,50 | 16,50 | -0,30% | 300,00 |
| 15.10.2024 | 15,75 | 16,55 | 15,70 | 16,55 | 4,75% | 1.566,00 |
| 14.10.2024 | 15,65 | 15,80 | 15,65 | 15,80 | -0,32% | 593,00 |
| 11.10.2024 | 15,70 | 15,85 | 15,65 | 15,85 | -0,63% | 815,00 |
| 10.10.2024 | 16,05 | 16,10 | 15,95 | 15,95 | -0,93% | 2.029,00 |
| 09.10.2024 | 15,85 | 16,10 | 15,85 | 16,10 | 0,63% | 2.730,00 |
| 08.10.2024 | 15,65 | 16,00 | 15,65 | 16,00 | 1,91% | 207,00 |
| 07.10.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -0,95% | 1.747,00 |
| 04.10.2024 | 15,65 | 16,00 | 14,80 | 15,85 | 1,28% | 1.479,00 |
| 03.10.2024 | 15,70 | 15,70 | 15,65 | 15,65 | -0,95% | - |
| 02.10.2024 | 15,70 | 16,00 | 15,70 | 15,80 | -1,25% | 6.114,00 |
| 01.10.2024 | 16,05 | 16,55 | 16,00 | 16,00 | 0,95% | 611,00 |
| 30.09.2024 | 15,50 | 15,85 | 15,50 | 15,85 | 1,28% | 1.172,00 |
| 27.09.2024 | 15,80 | 16,10 | 15,65 | 15,65 | 0,64% | 1.810,00 |
| 26.09.2024 | 15,60 | 15,90 | 15,55 | 15,55 | -2,20% | 3.058,00 |
| 25.09.2024 | 15,70 | 15,90 | 15,65 | 15,90 | 0,00% | 4.441,00 |
| 24.09.2024 | 15,85 | 15,90 | 15,80 | 15,90 | 1,60% | 1.300,00 |
| 23.09.2024 | 15,60 | 15,80 | 15,60 | 15,65 | 0,32% | - |
| 20.09.2024 | 16,00 | 16,00 | 15,60 | 15,60 | -2,80% | 420,00 |
| 19.09.2024 | 16,05 | 16,15 | 16,05 | 16,05 | 1,26% | 100,00 |
| 18.09.2024 | 16,20 | 16,20 | 15,85 | 15,85 | 1,28% | 1.496,00 |
| 17.09.2024 | 16,15 | 16,15 | 15,65 | 15,65 | -3,10% | 1.200,00 |
| 16.09.2024 | 16,45 | 16,50 | 16,15 | 16,15 | -1,22% | 275,00 |
| 13.09.2024 | 16,15 | 16,35 | 16,15 | 16,35 | -1,21% | 1.081,00 |
| 12.09.2024 | 16,25 | 16,55 | 16,15 | 16,55 | 5,08% | 429,00 |
| 11.09.2024 | 15,60 | 15,75 | 15,60 | 15,75 | -1,25% | 1.900,00 |
| 10.09.2024 | 16,00 | 16,05 | 15,95 | 15,95 | -1,54% | 1.170,00 |
| 09.09.2024 | 16,25 | 16,25 | 16,10 | 16,20 | -2,41% | 3.192,00 |
| 06.09.2024 | 16,45 | 16,60 | 16,40 | 16,60 | 0,30% | 2.634,00 |
| 05.09.2024 | 17,10 | 17,20 | 16,55 | 16,55 | -2,93% | 2.977,00 |
| 04.09.2024 | 16,50 | 17,05 | 16,50 | 17,05 | 2,40% | 377,00 |
| 03.09.2024 | 16,95 | 17,15 | 16,65 | 16,65 | -0,89% | 2.839,00 |
| 02.09.2024 | 17,00 | 17,10 | 16,75 | 16,80 | -0,59% | 2.740,00 |
| 30.08.2024 | 16,80 | 17,00 | 16,70 | 16,90 | -0,29% | 3.085,00 |
| 29.08.2024 | 16,60 | 16,95 | 16,60 | 16,95 | 0,89% | 1.858,00 |
| 28.08.2024 | 16,60 | 16,85 | 16,60 | 16,80 | -0,59% | 2.500,00 |
| 27.08.2024 | 16,55 | 16,90 | 16,40 | 16,90 | 1,50% | 818,00 |
| 26.08.2024 | 16,10 | 16,90 | 16,10 | 16,65 | 1,22% | 5.060,00 |
| 23.08.2024 | 16,40 | 16,70 | 16,40 | 16,45 | -1,50% | 240,00 |
| 22.08.2024 | 16,40 | 16,70 | 16,10 | 16,70 | 3,09% | 3.006,00 |
| 21.08.2024 | 16,25 | 16,45 | 16,05 | 16,20 | 0,31% | 1.107,00 |
| 20.08.2024 | 16,45 | 16,45 | 16,15 | 16,15 | -0,92% | 463,00 |
| 19.08.2024 | 16,35 | 16,55 | 16,30 | 16,30 | -1,51% | 1.460,00 |
| 16.08.2024 | 16,85 | 16,85 | 16,40 | 16,55 | -2,36% | 7.751,00 |
| 15.08.2024 | 16,25 | 16,95 | 16,25 | 16,95 | 5,28% | 4.943,00 |
| 14.08.2024 | 15,45 | 16,10 | 15,40 | 16,10 | 3,87% | 430,00 |
| 13.08.2024 | 15,55 | 15,75 | 15,40 | 15,50 | -0,32% | 752,00 |
| 12.08.2024 | 15,90 | 15,90 | 15,55 | 15,55 | -2,81% | 897,00 |
| 09.08.2024 | 15,70 | 16,00 | 15,55 | 16,00 | 3,56% | 1.150,00 |
| 08.08.2024 | 15,25 | 15,45 | 15,20 | 15,45 | 0,65% | - |
| 07.08.2024 | 15,45 | 15,50 | 15,35 | 15,35 | -1,29% | 1.956,00 |
| 06.08.2024 | 15,05 | 15,55 | 15,00 | 15,55 | 1,63% | 2.331,00 |