15,350€
0,99%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 15,25 | 15,45 | 15,25 | 15,35 | 0,00% | - |
| 04.06.2025 | 15,13 | 15,45 | 15,00 | 15,35 | 1,49% | - |
| 03.06.2025 | 15,05 | 15,25 | 14,95 | 15,13 | 0,17% | 4.000,00 |
| 02.06.2025 | 14,63 | 15,10 | 14,45 | 15,10 | 2,37% | - |
| 30.05.2025 | 15,53 | 15,65 | 14,70 | 14,75 | -4,22% | - |
| 29.05.2025 | 16,18 | 16,55 | 15,25 | 15,40 | -4,20% | 600,00 |
| 28.05.2025 | 15,98 | 16,18 | 15,68 | 16,08 | 2,72% | 530,00 |
| 27.05.2025 | 15,10 | 15,90 | 15,08 | 15,65 | 1,95% | 1.500,00 |
| 26.05.2025 | 15,03 | 15,35 | 14,98 | 15,35 | 2,85% | - |
| 23.05.2025 | 14,90 | 15,10 | 14,63 | 14,93 | -0,67% | - |
| 22.05.2025 | 14,63 | 15,15 | 14,45 | 15,03 | 2,56% | 5.000,00 |
| 21.05.2025 | 14,83 | 14,93 | 14,48 | 14,65 | -1,51% | 50,00 |
| 20.05.2025 | 15,13 | 15,33 | 14,83 | 14,88 | -1,82% | - |
| 19.05.2025 | 14,88 | 15,18 | 14,83 | 15,15 | -0,49% | 400,00 |
| 16.05.2025 | 15,43 | 15,70 | 15,03 | 15,23 | 0,83% | - |
| 15.05.2025 | 15,13 | 15,30 | 15,00 | 15,10 | -0,17% | 150,00 |
| 14.05.2025 | 15,60 | 15,70 | 14,93 | 15,13 | -3,35% | - |
| 13.05.2025 | 16,18 | 16,20 | 15,45 | 15,65 | -3,40% | 691,00 |
| 12.05.2025 | 15,08 | 16,25 | 14,35 | 16,20 | 7,64% | 3.500,00 |
| 09.05.2025 | 16,05 | 16,28 | 15,03 | 15,05 | -6,52% | - |
| 08.05.2025 | 15,58 | 16,30 | 15,35 | 16,10 | 3,54% | 70,00 |
| 07.05.2025 | 14,20 | 15,60 | 14,18 | 15,55 | 9,70% | - |
| 06.05.2025 | 14,45 | 14,75 | 14,18 | 14,18 | -2,24% | - |
| 05.05.2025 | 14,63 | 15,55 | 14,13 | 14,50 | 1,22% | - |
| 02.05.2025 | 13,75 | 14,48 | 13,38 | 14,33 | 4,75% | - |
| 30.04.2025 | 13,65 | 13,75 | 13,48 | 13,68 | 0,00% | - |
| 29.04.2025 | 13,23 | 13,80 | 13,20 | 13,68 | 3,80% | 200,00 |
| 28.04.2025 | 13,10 | 13,60 | 12,98 | 13,18 | 0,76% | - |
| 25.04.2025 | 12,98 | 13,10 | 12,73 | 13,08 | 1,16% | 300,00 |
| 24.04.2025 | 12,60 | 12,98 | 12,38 | 12,93 | 2,38% | - |
| 23.04.2025 | 12,33 | 12,85 | 12,30 | 12,63 | 2,85% | 420,00 |
| 22.04.2025 | 11,55 | 12,28 | 11,55 | 12,28 | 2,51% | 250,00 |
| 17.04.2025 | 11,75 | 12,08 | 11,75 | 11,98 | 1,48% | - |
| 16.04.2025 | 11,95 | 12,15 | 11,63 | 11,80 | -2,28% | 3.360,00 |
| 15.04.2025 | 11,98 | 12,18 | 11,80 | 12,08 | 0,84% | - |
| 14.04.2025 | 11,83 | 12,20 | 11,73 | 11,98 | 0,84% | - |
| 11.04.2025 | 11,38 | 11,93 | 11,25 | 11,88 | 3,94% | - |
| 10.04.2025 | 12,90 | 12,93 | 11,13 | 11,43 | -11,78% | 161,00 |
| 09.04.2025 | 12,30 | 13,10 | 11,45 | 12,95 | 4,44% | 1.200,00 |
| 08.04.2025 | 12,73 | 13,23 | 12,10 | 12,40 | -2,94% | 1.000,00 |
| 07.04.2025 | 12,15 | 13,45 | 11,95 | 12,78 | 1,19% | 400,00 |
| 04.04.2025 | 13,43 | 13,73 | 12,18 | 12,63 | -6,31% | 3.280,00 |
| 03.04.2025 | 13,85 | 14,00 | 13,40 | 13,48 | -4,43% | - |
| 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 |