20,850€
-0,24%
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 | 21,20 | 21,70 | 20,85 | 20,85 | -1,42% | 90,00 |
| 20.12.2024 | 20,55 | 21,30 | 20,05 | 21,15 | 2,92% | - |
| 19.12.2024 | 20,40 | 20,85 | 19,95 | 20,55 | 0,49% | - |
| 18.12.2024 | 19,85 | 20,95 | 19,30 | 20,45 | 2,76% | 4.215,00 |
| 17.12.2024 | 15,65 | 20,08 | 15,65 | 19,90 | 26,75% | 2.100,00 |
| 16.12.2024 | 15,70 | 16,00 | 15,55 | 15,70 | 0,00% | 300,00 |
| 13.12.2024 | 16,08 | 16,30 | 15,50 | 15,70 | -2,18% | - |
| 12.12.2024 | 16,60 | 16,85 | 16,05 | 16,05 | -3,46% | - |
| 11.12.2024 | 16,48 | 16,70 | 16,33 | 16,63 | 1,06% | - |
| 10.12.2024 | 16,65 | 16,78 | 16,40 | 16,45 | -1,20% | 1.050,00 |
| 09.12.2024 | 16,48 | 16,80 | 16,15 | 16,65 | 1,52% | 1.995,00 |
| 06.12.2024 | 16,90 | 16,98 | 16,30 | 16,40 | -2,67% | - |
| 05.12.2024 | 16,93 | 17,13 | 16,50 | 16,85 | -0,59% | - |
| 04.12.2024 | 16,50 | 17,35 | 16,50 | 16,95 | 1,80% | 1.225,00 |
| 03.12.2024 | 15,85 | 16,95 | 15,75 | 16,65 | 5,05% | - |
| 02.12.2024 | 15,93 | 16,15 | 15,80 | 15,85 | 0,16% | 4.048,00 |
| 29.11.2024 | 15,55 | 16,08 | 15,45 | 15,83 | 2,10% | - |
| 28.11.2024 | 15,68 | 15,73 | 15,45 | 15,50 | -1,12% | - |
| 27.11.2024 | 15,80 | 15,83 | 15,58 | 15,68 | -0,79% | - |
| 26.11.2024 | 15,90 | 16,00 | 15,63 | 15,80 | -0,63% | 14,00 |
| 25.11.2024 | 16,33 | 16,43 | 15,80 | 15,90 | -3,34% | - |
| 22.11.2024 | 16,28 | 16,63 | 16,20 | 16,45 | 0,92% | - |
| 21.11.2024 | 16,20 | 16,40 | 16,03 | 16,30 | 0,93% | 20.000,00 |
| 20.11.2024 | 15,85 | 16,28 | 15,80 | 16,15 | 1,89% | - |
| 19.11.2024 | 15,58 | 15,90 | 15,45 | 15,85 | 1,77% | - |
| 18.11.2024 | 15,58 | 15,73 | 15,28 | 15,58 | -0,16% | 8.000,00 |
| 15.11.2024 | 15,80 | 15,98 | 15,28 | 15,60 | -2,04% | 900,00 |
| 14.11.2024 | 16,00 | 16,28 | 15,75 | 15,93 | -0,78% | 280,00 |
| 13.11.2024 | 16,15 | 16,28 | 16,03 | 16,05 | -0,31% | - |
| 12.11.2024 | 16,30 | 16,58 | 16,05 | 16,10 | -1,23% | 2.500,00 |
| 11.11.2024 | 15,95 | 16,48 | 15,93 | 16,30 | 2,19% | - |
| 08.11.2024 | 16,20 | 16,50 | 15,90 | 15,95 | -1,54% | - |
| 07.11.2024 | 16,23 | 16,55 | 16,15 | 16,20 | -0,15% | - |
| 06.11.2024 | 16,98 | 18,25 | 15,98 | 16,23 | -5,53% | 1.360,00 |
| 05.11.2024 | 17,15 | 17,30 | 16,95 | 17,18 | 0,15% | - |
| 04.11.2024 | 16,95 | 17,35 | 16,80 | 17,15 | 0,88% | 461,00 |
| 01.11.2024 | 17,00 | 17,25 | 16,85 | 17,00 | 0,15% | 223,00 |
| 31.10.2024 | 17,15 | 17,15 | 16,65 | 16,98 | -0,73% | - |
| 30.10.2024 | 16,95 | 17,25 | 16,80 | 17,10 | 0,44% | 1.860,00 |
| 29.10.2024 | 17,00 | 17,10 | 16,75 | 17,03 | 1,19% | - |
| 28.10.2024 | 16,60 | 17,03 | 16,55 | 16,83 | 1,51% | - |
| 25.10.2024 | 16,88 | 16,98 | 16,53 | 16,58 | -1,63% | 11.028,00 |
| 24.10.2024 | 17,03 | 17,30 | 16,83 | 16,85 | -1,32% | 1.350,00 |
| 23.10.2024 | 16,95 | 17,13 | 16,85 | 17,08 | 0,29% | - |
| 22.10.2024 | 16,75 | 17,10 | 16,60 | 17,03 | 1,19% | 1.000,00 |
| 21.10.2024 | 16,50 | 17,10 | 16,00 | 16,83 | 1,82% | 10.000,00 |
| 18.10.2024 | 16,58 | 16,70 | 16,33 | 16,53 | -0,30% | - |
| 17.10.2024 | 16,55 | 16,83 | 16,53 | 16,58 | -0,15% | 250,00 |
| 16.10.2024 | 16,68 | 16,85 | 16,58 | 16,60 | -0,45% | - |
| 15.10.2024 | 15,80 | 16,68 | 15,78 | 16,68 | 5,37% | 243,00 |
| 14.10.2024 | 15,83 | 15,98 | 15,75 | 15,83 | 0,16% | - |
| 11.10.2024 | 15,80 | 16,00 | 15,75 | 15,80 | -0,78% | - |
| 10.10.2024 | 16,25 | 16,28 | 15,90 | 15,93 | -1,70% | - |
| 09.10.2024 | 15,95 | 16,23 | 15,70 | 16,20 | 1,41% | - |
| 08.10.2024 | 15,70 | 16,05 | 15,70 | 15,98 | 1,43% | - |
| 07.10.2024 | 16,00 | 16,00 | 15,70 | 15,75 | -1,10% | - |
| 04.10.2024 | 15,70 | 16,05 | 15,70 | 15,93 | 1,11% | - |
| 03.10.2024 | 15,83 | 15,90 | 15,65 | 15,75 | -0,32% | 510,00 |
| 02.10.2024 | 16,03 | 16,03 | 15,78 | 15,80 | -1,10% | - |
| 01.10.2024 | 16,18 | 16,45 | 15,83 | 15,98 | -1,24% | 142,00 |
| 30.09.2024 | 15,63 | 16,23 | 15,63 | 16,18 | 3,52% | - |
| 27.09.2024 | 15,85 | 16,00 | 15,60 | 15,63 | -1,57% | - |
| 26.09.2024 | 15,55 | 15,95 | 15,55 | 15,88 | 1,11% | - |
| 25.09.2024 | 15,88 | 16,03 | 15,68 | 15,70 | -1,10% | - |
| 24.09.2024 | 16,00 | 16,13 | 15,85 | 15,88 | -0,47% | - |
| 23.09.2024 | 15,88 | 16,00 | 15,75 | 15,95 | 2,24% | 3.940,00 |
| 20.09.2024 | 15,85 | 15,98 | 15,53 | 15,60 | -2,04% | 8.000,00 |
| 19.09.2024 | 16,08 | 16,30 | 15,90 | 15,93 | -1,09% | 750,00 |
| 18.09.2024 | 16,03 | 16,15 | 15,83 | 16,10 | 0,16% | - |
| 17.09.2024 | 16,23 | 16,43 | 15,78 | 16,08 | -1,08% | - |
| 16.09.2024 | 16,55 | 16,58 | 16,18 | 16,25 | -2,11% | - |
| 13.09.2024 | 16,23 | 16,60 | 16,18 | 16,60 | 2,00% | 90,00 |
| 12.09.2024 | 16,28 | 16,55 | 16,23 | 16,28 | -0,15% | - |
| 11.09.2024 | 15,75 | 16,33 | 15,65 | 16,30 | 2,68% | 4.261,00 |
| 10.09.2024 | 16,18 | 16,33 | 15,45 | 15,88 | -1,70% | 14.810,00 |
| 09.09.2024 | 16,20 | 16,60 | 16,13 | 16,15 | -0,92% | - |
| 06.09.2024 | 16,55 | 16,88 | 16,23 | 16,30 | -1,81% | - |
| 05.09.2024 | 17,13 | 17,18 | 16,55 | 16,60 | -3,07% | - |
| 04.09.2024 | 16,75 | 17,25 | 16,65 | 17,13 | 2,09% | 250,00 |
| 03.09.2024 | 17,05 | 17,10 | 16,63 | 16,78 | -1,32% | - |
| 02.09.2024 | 17,08 | 17,10 | 16,88 | 17,00 | -0,44% | - |
| 30.08.2024 | 16,90 | 17,08 | 16,83 | 17,08 | 2,55% | - |
| 29.08.2024 | 16,68 | 17,00 | 16,63 | 16,65 | -0,30% | - |
| 28.08.2024 | 16,83 | 16,93 | 16,60 | 16,70 | -0,45% | 1.500,00 |
| 27.08.2024 | 16,60 | 16,88 | 16,55 | 16,78 | 0,60% | - |
| 26.08.2024 | 16,60 | 16,88 | 16,53 | 16,68 | 0,45% | 12.000,00 |
| 23.08.2024 | 16,53 | 16,68 | 16,35 | 16,60 | 0,30% | 1.520,00 |
| 22.08.2024 | 16,28 | 16,68 | 16,18 | 16,55 | 1,69% | - |
| 21.08.2024 | 16,43 | 16,55 | 16,23 | 16,28 | -0,91% | 12.000,00 |
| 20.08.2024 | 16,48 | 16,58 | 16,30 | 16,43 | -0,45% | - |
| 19.08.2024 | 16,55 | 16,60 | 16,18 | 16,50 | -0,45% | - |
| 16.08.2024 | 16,55 | 16,85 | 16,48 | 16,58 | -0,75% | - |
| 15.08.2024 | 16,33 | 16,95 | 16,30 | 16,70 | 2,14% | 735,00 |
| 14.08.2024 | 15,65 | 16,38 | 15,50 | 16,35 | 4,98% | - |
| 13.08.2024 | 15,63 | 15,80 | 15,40 | 15,58 | -0,32% | - |
| 12.08.2024 | 15,85 | 16,00 | 15,55 | 15,63 | -2,04% | 450,00 |
| 09.08.2024 | 15,68 | 16,13 | 15,65 | 15,95 | 1,59% | - |
| 08.08.2024 | 15,40 | 15,83 | 15,30 | 15,70 | 2,11% | 600,00 |
| 07.08.2024 | 15,53 | 15,70 | 15,20 | 15,38 | -0,65% | 1.350,00 |
| 06.08.2024 | 15,28 | 15,75 | 15,20 | 15,48 | 1,64% | 11.360,00 |