16,000€
-0,62%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 15,90 | 16,10 | 15,80 | 16,03 | -0,47% | 300,00 |
| 21.02.2025 | 16,30 | 16,75 | 16,10 | 16,10 | -2,13% | 177,00 |
| 20.02.2025 | 16,35 | 16,75 | 16,35 | 16,45 | 3,46% | 1.950,00 |
| 19.02.2025 | 16,05 | 16,15 | 15,85 | 15,90 | -1,24% | 2.170,00 |
| 18.02.2025 | 15,95 | 17,10 | 15,75 | 16,10 | 2,22% | 4.283,00 |
| 17.02.2025 | 15,60 | 15,85 | 15,60 | 15,75 | 1,29% | 2.426,00 |
| 14.02.2025 | 15,80 | 16,15 | 15,40 | 15,55 | -1,27% | 5.690,00 |
| 13.02.2025 | 15,50 | 15,90 | 15,50 | 15,75 | 0,00% | 2.400,00 |
| 12.02.2025 | 15,90 | 15,95 | 15,75 | 15,75 | -3,37% | 8.436,00 |
| 11.02.2025 | 16,20 | 16,50 | 15,95 | 16,30 | 1,56% | 2.782,00 |
| 10.02.2025 | 16,25 | 16,55 | 16,05 | 16,05 | -0,93% | 1.965,00 |
| 07.02.2025 | 16,75 | 16,75 | 16,20 | 16,20 | -4,42% | 535,00 |
| 06.02.2025 | 16,50 | 17,00 | 16,50 | 16,95 | 3,35% | 2.277,00 |
| 05.02.2025 | 16,00 | 16,75 | 16,00 | 16,40 | -0,61% | 1.185,00 |
| 04.02.2025 | 16,70 | 16,75 | 16,50 | 16,50 | -0,60% | 1.209,00 |
| 03.02.2025 | 16,90 | 17,20 | 16,60 | 16,60 | -5,41% | 1.950,00 |
| 31.01.2025 | 17,10 | 17,55 | 17,10 | 17,55 | 2,63% | 4.272,00 |
| 30.01.2025 | 17,85 | 17,85 | 16,90 | 17,10 | -5,00% | 11.160,00 |
| 29.01.2025 | 20,50 | 20,80 | 17,85 | 18,00 | -13,46% | 3.965,00 |
| 28.01.2025 | 20,70 | 20,80 | 20,70 | 20,80 | -0,48% | 536,00 |
| 27.01.2025 | 20,50 | 20,90 | 20,00 | 20,90 | 1,46% | 3.080,00 |
| 24.01.2025 | 20,60 | 20,60 | 20,50 | 20,60 | -0,96% | 4.500,00 |
| 23.01.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,48% | 4.130,00 |
| 22.01.2025 | 20,90 | 20,90 | 20,80 | 20,90 | -1,42% | 2.880,00 |
| 21.01.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,47% | 15,00 |
| 20.01.2025 | 21,20 | 21,20 | 21,10 | 21,10 | 2,43% | 135,00 |
| 17.01.2025 | 20,80 | 21,20 | 20,60 | 20,60 | -1,44% | 1.285,00 |
| 16.01.2025 | 21,10 | 21,10 | 20,80 | 20,90 | 2,96% | 3.159,00 |
| 15.01.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 2,01% | 2,00 |
| 14.01.2025 | 19,90 | 20,30 | 19,85 | 19,90 | 0,25% | 5.825,00 |
| 13.01.2025 | 20,10 | 20,80 | 19,85 | 19,85 | -2,22% | 901,00 |
| 10.01.2025 | 20,50 | 20,80 | 20,30 | 20,30 | -1,93% | 974,00 |
| 09.01.2025 | 20,60 | 21,00 | 20,50 | 20,70 | -1,43% | 741,00 |
| 08.01.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,45% | 3.717,00 |
| 07.01.2025 | 20,00 | 20,80 | 20,00 | 20,70 | 3,50% | 3.730,00 |
| 06.01.2025 | 20,40 | 20,70 | 20,00 | 20,00 | -2,91% | 1.405,00 |
| 03.01.2025 | 20,60 | 21,10 | 20,50 | 20,60 | -2,37% | 2.342,00 |
| 02.01.2025 | 21,10 | 21,20 | 21,00 | 21,10 | -1,40% | 550,00 |
| 30.12.2024 | 21,40 | 21,90 | 21,30 | 21,40 | -1,83% | 2.445,00 |
| 27.12.2024 | 21,20 | 21,80 | 20,90 | 21,80 | 3,81% | 4.230,00 |
| 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 |