14,400€
0,35%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 14,18 | 14,40 | 14,05 | 14,40 | 0,35% | 1.050,00 |
| 26.06.2025 | 14,45 | 14,65 | 14,15 | 14,35 | -2,05% | 1.520,00 |
| 25.06.2025 | 14,60 | 14,70 | 14,60 | 14,65 | -0,34% | 450,00 |
| 24.06.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 1,38% | 2.726,00 |
| 23.06.2025 | 14,55 | 14,85 | 14,50 | 14,50 | -2,03% | 1.950,00 |
| 20.06.2025 | 14,75 | 14,80 | 14,75 | 14,80 | 0,34% | - |
| 19.06.2025 | 14,70 | 14,75 | 14,65 | 14,75 | 0,68% | - |
| 18.06.2025 | 14,55 | 14,65 | 14,55 | 14,65 | -1,68% | 1.990,00 |
| 17.06.2025 | 14,95 | 15,10 | 14,90 | 14,90 | 0,00% | - |
| 16.06.2025 | 14,55 | 15,00 | 14,55 | 14,90 | -0,67% | 2.902,00 |
| 13.06.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 2,74% | 2.616,00 |
| 12.06.2025 | 15,10 | 15,10 | 14,60 | 14,60 | -4,58% | 1.831,00 |
| 11.06.2025 | 15,30 | 15,30 | 15,20 | 15,30 | -1,92% | 1.650,00 |
| 10.06.2025 | 15,70 | 15,80 | 15,60 | 15,60 | 0,32% | 9.700,00 |
| 09.06.2025 | 15,50 | 16,00 | 15,45 | 15,55 | 1,63% | 1.730,00 |
| 06.06.2025 | 15,35 | 15,45 | 15,30 | 15,30 | 0,99% | - |
| 05.06.2025 | 15,45 | 15,45 | 15,15 | 15,15 | 0,00% | 3,00 |
| 04.06.2025 | 15,00 | 15,30 | 14,95 | 15,15 | 0,66% | 680,00 |
| 03.06.2025 | 15,00 | 15,20 | 14,95 | 15,05 | 2,03% | 976,00 |
| 02.06.2025 | 14,50 | 14,75 | 14,50 | 14,75 | -0,67% | 1.975,00 |
| 30.05.2025 | 15,40 | 15,45 | 14,80 | 14,85 | -4,81% | 6.000,00 |
| 29.05.2025 | 16,05 | 16,50 | 15,60 | 15,60 | -0,95% | 960,00 |
| 28.05.2025 | 16,00 | 16,00 | 15,75 | 15,75 | 0,64% | - |
| 27.05.2025 | 15,15 | 15,65 | 15,10 | 15,65 | 2,96% | 560,00 |
| 26.05.2025 | 15,00 | 15,20 | 14,90 | 15,20 | 3,75% | 3.730,00 |
| 23.05.2025 | 14,85 | 15,05 | 14,65 | 14,65 | 1,03% | 1.810,00 |
| 22.05.2025 | 14,50 | 14,75 | 14,45 | 14,50 | -1,02% | 773,00 |
| 21.05.2025 | 14,65 | 14,90 | 14,55 | 14,65 | -0,68% | 1.134,00 |
| 20.05.2025 | 14,95 | 15,15 | 14,75 | 14,75 | -1,67% | 1.313,00 |
| 19.05.2025 | 14,80 | 15,00 | 14,75 | 15,00 | -1,96% | 921,00 |
| 16.05.2025 | 15,35 | 15,40 | 15,05 | 15,30 | 2,68% | 450,00 |
| 15.05.2025 | 14,85 | 15,45 | 14,85 | 14,90 | -3,56% | 90,00 |
| 14.05.2025 | 15,50 | 15,60 | 15,45 | 15,45 | -1,90% | 2.474,00 |
| 13.05.2025 | 15,95 | 16,05 | 15,75 | 15,75 | -1,56% | 4.113,00 |
| 12.05.2025 | 15,10 | 16,00 | 14,40 | 16,00 | 0,95% | 1.775,00 |
| 09.05.2025 | 15,95 | 16,30 | 15,80 | 15,85 | -0,31% | 900,00 |
| 08.05.2025 | 15,35 | 16,30 | 15,25 | 15,90 | 8,90% | 830,00 |
| 07.05.2025 | 14,15 | 14,80 | 14,15 | 14,60 | 1,74% | 1.450,00 |
| 06.05.2025 | 14,60 | 14,60 | 14,35 | 14,35 | -2,05% | 557,00 |
| 05.05.2025 | 14,55 | 14,80 | 14,10 | 14,65 | 5,78% | 1.392,00 |
| 02.05.2025 | 13,65 | 14,05 | 13,65 | 13,85 | 2,59% | 53,00 |
| 30.04.2025 | 13,55 | 13,75 | 13,50 | 13,50 | 3,05% | 985,00 |
| 29.04.2025 | 13,30 | 13,30 | 13,05 | 13,10 | 0,00% | 700,00 |
| 28.04.2025 | 13,15 | 13,40 | 13,00 | 13,10 | 0,77% | 1.627,00 |
| 25.04.2025 | 12,80 | 13,10 | 12,80 | 13,00 | 0,78% | 3.080,00 |
| 24.04.2025 | 12,40 | 13,00 | 12,35 | 12,90 | 3,20% | 305,00 |
| 23.04.2025 | 12,40 | 12,90 | 12,35 | 12,50 | 5,49% | 2.305,00 |
| 22.04.2025 | 11,50 | 11,85 | 11,45 | 11,85 | 0,85% | - |
| 17.04.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -0,84% | - |
| 16.04.2025 | 11,95 | 12,25 | 11,85 | 11,85 | 1,72% | 452,00 |
| 15.04.2025 | 12,00 | 12,00 | 11,65 | 11,65 | -2,51% | - |
| 14.04.2025 | 11,80 | 12,20 | 11,80 | 11,95 | 3,46% | 180,00 |
| 11.04.2025 | 11,50 | 11,70 | 11,15 | 11,55 | -6,85% | 7.460,00 |
| 10.04.2025 | 12,65 | 12,65 | 12,40 | 12,40 | 2,90% | - |
| 09.04.2025 | 12,00 | 12,05 | 11,95 | 12,05 | 0,42% | 515,00 |
| 08.04.2025 | 12,65 | 13,05 | 12,00 | 12,00 | -6,25% | 6.910,00 |
| 07.04.2025 | 11,95 | 13,05 | 11,75 | 12,80 | -1,16% | 5.246,00 |
| 04.04.2025 | 13,25 | 13,30 | 12,95 | 12,95 | -4,43% | 828,00 |
| 03.04.2025 | 13,30 | 13,85 | 13,30 | 13,55 | -3,21% | 3.440,00 |
| 02.04.2025 | 14,05 | 14,15 | 13,85 | 14,00 | -0,71% | 245,00 |
| 01.04.2025 | 14,10 | 14,10 | 14,05 | 14,10 | 0,36% | - |
| 31.03.2025 | 13,80 | 14,05 | 13,55 | 14,05 | 0,00% | 9.005,00 |
| 28.03.2025 | 14,15 | 14,60 | 14,05 | 14,05 | -1,40% | 3.205,00 |
| 27.03.2025 | 14,35 | 14,50 | 14,25 | 14,25 | -1,72% | 86,00 |
| 26.03.2025 | 14,55 | 14,60 | 14,15 | 14,50 | -0,68% | 540,00 |
| 25.03.2025 | 14,85 | 15,05 | 14,60 | 14,60 | -1,35% | 2.481,00 |
| 24.03.2025 | 14,85 | 14,85 | 14,70 | 14,80 | 0,68% | 6.453,00 |
| 21.03.2025 | 14,75 | 14,95 | 14,70 | 14,70 | -2,65% | 356,00 |
| 20.03.2025 | 14,80 | 15,15 | 14,80 | 15,10 | 1,00% | 330,00 |
| 19.03.2025 | 14,85 | 14,95 | 14,85 | 14,95 | 0,00% | - |
| 18.03.2025 | 15,10 | 15,35 | 14,95 | 14,95 | -3,86% | 1.536,00 |
| 17.03.2025 | 15,10 | 15,55 | 14,70 | 15,55 | 3,67% | 906,00 |
| 14.03.2025 | 15,00 | 15,10 | 14,80 | 15,00 | -2,91% | 830,00 |
| 13.03.2025 | 15,00 | 15,45 | 14,85 | 15,45 | 1,31% | 200,00 |
| 12.03.2025 | 14,70 | 15,25 | 14,50 | 15,25 | 3,39% | 1.000,00 |
| 11.03.2025 | 13,20 | 14,75 | 13,20 | 14,75 | 9,26% | 2.530,00 |
| 10.03.2025 | 14,05 | 14,05 | 13,50 | 13,50 | -3,57% | 2.200,00 |
| 07.03.2025 | 14,15 | 14,15 | 14,00 | 14,00 | -3,45% | 1.963,00 |
| 06.03.2025 | 14,60 | 14,60 | 14,25 | 14,50 | -2,03% | 3.049,00 |
| 05.03.2025 | 14,65 | 14,90 | 14,45 | 14,80 | -1,33% | 3.741,00 |
| 04.03.2025 | 15,10 | 15,10 | 14,45 | 15,00 | -3,54% | 14.582,00 |
| 03.03.2025 | 15,95 | 15,95 | 15,40 | 15,55 | 0,65% | 7.770,00 |
| 28.02.2025 | 15,60 | 15,60 | 15,45 | 15,45 | -2,22% | 1.540,00 |
| 27.02.2025 | 15,85 | 16,15 | 15,80 | 15,80 | -1,86% | 6.291,00 |
| 26.02.2025 | 15,70 | 16,30 | 15,70 | 16,10 | 2,22% | 660,00 |
| 25.02.2025 | 15,85 | 15,90 | 15,75 | 15,75 | -1,87% | 750,00 |
| 24.02.2025 | 16,10 | 16,10 | 15,75 | 16,05 | -0,31% | 1.070,00 |
| 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 |