13,700€
-1,44%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,85 | 13,98 | 13,45 | 13,68 | -3,01% | - |
| 02.04.2025 | 14,20 | 14,20 | 13,95 | 14,10 | 0,36% | 200,00 |
| 01.04.2025 | 14,25 | 14,35 | 13,98 | 14,05 | -1,23% | - |
| 31.03.2025 | 13,90 | 14,35 | 13,60 | 14,23 | 1,97% | - |
| 28.03.2025 | 14,35 | 14,78 | 13,75 | 13,95 | -3,46% | 1.020,00 |
| 27.03.2025 | 14,58 | 14,65 | 14,30 | 14,45 | -0,86% | - |
| 26.03.2025 | 14,58 | 14,65 | 14,18 | 14,58 | -0,17% | 30,00 |
| 25.03.2025 | 14,98 | 15,08 | 14,50 | 14,60 | -2,83% | - |
| 24.03.2025 | 14,85 | 15,08 | 14,73 | 15,03 | 1,18% | - |
| 21.03.2025 | 15,00 | 15,13 | 14,70 | 14,85 | -1,33% | - |
| 20.03.2025 | 14,95 | 15,28 | 14,88 | 15,05 | 0,67% | - |
| 19.03.2025 | 15,13 | 15,20 | 14,78 | 14,95 | -0,99% | - |
| 18.03.2025 | 15,20 | 15,45 | 14,85 | 15,10 | -1,31% | - |
| 17.03.2025 | 14,98 | 15,45 | 14,83 | 15,30 | 1,66% | - |
| 14.03.2025 | 15,23 | 15,23 | 14,85 | 15,05 | -1,15% | - |
| 13.03.2025 | 15,13 | 15,58 | 14,95 | 15,23 | 0,66% | - |
| 12.03.2025 | 14,85 | 15,35 | 14,58 | 15,13 | 2,37% | - |
| 11.03.2025 | 13,40 | 14,85 | 13,40 | 14,78 | 8,84% | 1.400,00 |
| 10.03.2025 | 14,18 | 14,25 | 13,35 | 13,58 | -4,23% | 500,00 |
| 07.03.2025 | 14,18 | 14,30 | 13,85 | 14,18 | -0,35% | - |
| 06.03.2025 | 14,73 | 14,78 | 14,08 | 14,23 | -3,40% | - |
| 05.03.2025 | 14,75 | 15,00 | 14,55 | 14,73 | -0,34% | 500,00 |
| 04.03.2025 | 15,15 | 15,30 | 14,55 | 14,78 | -3,27% | 1.000,00 |
| 03.03.2025 | 15,83 | 15,88 | 15,15 | 15,28 | -3,63% | 300,00 |
| 28.02.2025 | 15,68 | 16,00 | 15,45 | 15,85 | 1,12% | - |
| 27.02.2025 | 16,08 | 16,23 | 15,65 | 15,68 | -2,03% | - |
| 26.02.2025 | 15,88 | 16,33 | 15,78 | 16,00 | 1,27% | - |
| 25.02.2025 | 16,05 | 16,13 | 15,50 | 15,80 | -1,25% | - |
| 24.02.2025 | 15,95 | 16,15 | 15,60 | 16,00 | 0,00% | - |
| 21.02.2025 | 16,05 | 16,15 | 15,88 | 16,00 | -1,23% | - |
| 20.02.2025 | 16,45 | 16,85 | 16,20 | 16,20 | -1,52% | - |
| 19.02.2025 | 15,85 | 16,80 | 15,85 | 16,45 | 3,79% | 2.400,00 |
| 18.02.2025 | 16,00 | 16,90 | 15,65 | 15,85 | -0,47% | 5.224,00 |
| 17.02.2025 | 15,50 | 15,93 | 15,48 | 15,93 | 2,91% | 1.540,00 |
| 14.02.2025 | 15,88 | 15,98 | 15,30 | 15,48 | -2,67% | 2.700,00 |
| 13.02.2025 | 15,68 | 16,05 | 15,65 | 15,90 | 1,11% | 32.000,00 |
| 12.02.2025 | 16,03 | 16,10 | 15,55 | 15,73 | -1,72% | - |
| 11.02.2025 | 16,28 | 16,43 | 15,90 | 16,00 | -1,84% | - |
| 10.02.2025 | 16,33 | 16,60 | 16,13 | 16,30 | 0,00% | 225,00 |
| 07.02.2025 | 16,70 | 16,85 | 16,10 | 16,30 | -2,10% | - |
| 06.02.2025 | 16,53 | 16,95 | 16,53 | 16,65 | 0,60% | 200,00 |
| 05.02.2025 | 16,43 | 16,80 | 16,18 | 16,55 | 0,91% | - |
| 04.02.2025 | 16,85 | 16,95 | 16,40 | 16,40 | -2,67% | - |
| 03.02.2025 | 17,30 | 17,35 | 16,70 | 16,85 | -1,46% | - |
| 31.01.2025 | 17,15 | 17,65 | 17,10 | 17,10 | -0,29% | 2.480,00 |
| 30.01.2025 | 17,80 | 18,13 | 16,80 | 17,15 | -3,65% | 20,00 |
| 29.01.2025 | 20,65 | 21,10 | 17,75 | 17,80 | -13,80% | 9.631,00 |
| 28.01.2025 | 20,90 | 21,45 | 20,55 | 20,65 | -0,48% | 500,00 |
| 27.01.2025 | 20,75 | 20,85 | 20,30 | 20,75 | 0,48% | - |
| 24.01.2025 | 20,80 | 20,95 | 20,60 | 20,65 | -1,43% | - |
| 23.01.2025 | 21,10 | 21,25 | 20,55 | 20,95 | -0,95% | 350,00 |
| 22.01.2025 | 20,95 | 21,30 | 20,45 | 21,15 | 0,95% | - |
| 21.01.2025 | 21,25 | 21,55 | 20,85 | 20,95 | -1,41% | - |
| 20.01.2025 | 21,30 | 21,55 | 21,20 | 21,25 | 2,16% | 8.000,00 |
| 17.01.2025 | 21,15 | 21,40 | 20,65 | 20,80 | -1,19% | - |
| 16.01.2025 | 21,35 | 21,40 | 20,85 | 21,05 | -1,41% | - |
| 15.01.2025 | 20,30 | 21,45 | 20,25 | 21,35 | 4,91% | - |
| 14.01.2025 | 19,98 | 20,40 | 19,88 | 20,35 | 1,75% | 1.600,00 |
| 13.01.2025 | 20,30 | 20,95 | 19,73 | 20,00 | -2,20% | 15,00 |
| 10.01.2025 | 20,60 | 21,10 | 20,30 | 20,45 | -2,39% | - |
| 09.01.2025 | 20,85 | 21,05 | 20,75 | 20,95 | 0,48% | 80,00 |
| 08.01.2025 | 20,80 | 21,15 | 20,55 | 20,85 | 0,00% | - |
| 07.01.2025 | 20,30 | 21,00 | 20,15 | 20,85 | 2,96% | 950,00 |
| 06.01.2025 | 20,60 | 21,10 | 20,15 | 20,25 | -1,94% | 750,00 |
| 03.01.2025 | 20,75 | 21,20 | 20,45 | 20,65 | -0,48% | 800,00 |
| 02.01.2025 | 21,30 | 21,65 | 20,75 | 20,75 | -3,49% | 200,00 |
| 30.12.2024 | 21,80 | 22,00 | 21,50 | 21,50 | -1,60% | 800,00 |
| 27.12.2024 | 21,60 | 21,95 | 21,45 | 21,85 | 2,34% | 820,00 |
| 23.12.2024 | 21,20 | 21,70 | 20,75 | 21,35 | 0,95% | 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% | - |