15,950€
-0,93%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 16,13 | 16,23 | 15,88 | 15,98 | -0,78% | - |
| 03.09.2025 | 16,08 | 16,28 | 15,90 | 16,10 | 0,00% | - |
| 02.09.2025 | 15,75 | 16,15 | 15,58 | 16,10 | 2,06% | - |
| 01.09.2025 | 15,68 | 15,80 | 15,65 | 15,78 | 0,32% | - |
| 29.08.2025 | 15,43 | 15,78 | 15,40 | 15,73 | 1,78% | 4.840,00 |
| 28.08.2025 | 15,58 | 16,55 | 15,33 | 15,45 | -0,32% | - |
| 27.08.2025 | 15,68 | 15,85 | 15,48 | 15,50 | -0,64% | - |
| 26.08.2025 | 15,55 | 15,63 | 15,30 | 15,60 | 0,00% | - |
| 25.08.2025 | 15,78 | 15,85 | 15,58 | 15,60 | -0,95% | - |
| 22.08.2025 | 16,18 | 16,43 | 15,63 | 15,75 | -2,78% | 556,00 |
| 21.08.2025 | 15,10 | 16,23 | 15,08 | 16,20 | 7,28% | - |
| 20.08.2025 | 15,03 | 15,18 | 14,85 | 15,10 | 0,17% | - |
| 19.08.2025 | 15,43 | 15,63 | 15,03 | 15,08 | -2,74% | 1.920,00 |
| 18.08.2025 | 15,33 | 15,65 | 15,23 | 15,50 | 1,64% | 800,00 |
| 15.08.2025 | 15,05 | 15,30 | 15,00 | 15,25 | 1,33% | - |
| 14.08.2025 | 14,65 | 15,25 | 14,65 | 15,05 | 2,38% | 1.200,00 |
| 13.08.2025 | 14,10 | 14,78 | 14,08 | 14,70 | 3,34% | - |
| 12.08.2025 | 14,23 | 14,25 | 13,98 | 14,23 | 0,71% | - |
| 11.08.2025 | 14,08 | 14,25 | 13,93 | 14,13 | 0,36% | 1.000,00 |
| 08.08.2025 | 14,05 | 14,13 | 13,80 | 14,08 | 0,72% | - |
| 07.08.2025 | 13,73 | 14,18 | 13,73 | 13,98 | 1,82% | - |
| 06.08.2025 | 13,78 | 13,83 | 13,55 | 13,73 | 1,10% | - |
| 05.08.2025 | 13,63 | 13,78 | 13,43 | 13,58 | 0,18% | 216,00 |
| 04.08.2025 | 13,38 | 13,63 | 13,35 | 13,55 | 1,88% | 1.600,00 |
| 01.08.2025 | 13,68 | 13,68 | 12,98 | 13,30 | -1,85% | 50,00 |
| 31.07.2025 | 14,63 | 14,93 | 13,48 | 13,55 | -8,14% | - |
| 30.07.2025 | 14,35 | 15,03 | 14,03 | 14,75 | 2,97% | - |
| 29.07.2025 | 14,33 | 14,43 | 14,13 | 14,33 | 0,53% | - |
| 28.07.2025 | 14,05 | 14,48 | 14,05 | 14,25 | 1,24% | - |
| 25.07.2025 | 13,93 | 14,13 | 13,88 | 14,08 | 1,26% | 3.750,00 |
| 24.07.2025 | 14,08 | 14,18 | 13,88 | 13,90 | -1,24% | - |
| 23.07.2025 | 13,88 | 14,20 | 13,85 | 14,08 | 1,62% | - |
| 22.07.2025 | 13,98 | 14,00 | 13,73 | 13,85 | -0,72% | - |
| 21.07.2025 | 14,05 | 14,20 | 13,90 | 13,95 | 0,90% | - |
| 18.07.2025 | 14,00 | 14,15 | 13,73 | 13,83 | -1,78% | - |
| 17.07.2025 | 13,83 | 14,13 | 13,78 | 14,08 | 2,18% | - |
| 16.07.2025 | 13,78 | 13,93 | 13,58 | 13,78 | -0,36% | 1.520,00 |
| 15.07.2025 | 14,08 | 14,25 | 13,78 | 13,83 | -1,78% | - |
| 14.07.2025 | 13,98 | 14,33 | 13,95 | 14,08 | 0,36% | - |
| 11.07.2025 | 14,15 | 14,15 | 13,85 | 14,03 | -0,71% | - |
| 10.07.2025 | 14,18 | 14,43 | 14,08 | 14,13 | -1,05% | - |
| 09.07.2025 | 14,20 | 14,58 | 14,20 | 14,28 | 0,53% | 1.800,00 |
| 08.07.2025 | 14,33 | 14,43 | 14,13 | 14,20 | -1,39% | - |
| 07.07.2025 | 14,40 | 14,65 | 14,30 | 14,40 | 0,35% | - |
| 04.07.2025 | 14,35 | 14,40 | 14,30 | 14,35 | -1,03% | 200,00 |
| 03.07.2025 | 14,43 | 14,78 | 14,30 | 14,50 | 0,35% | - |
| 02.07.2025 | 14,18 | 14,60 | 14,13 | 14,45 | 2,30% | - |
| 01.07.2025 | 14,20 | 14,38 | 14,03 | 14,13 | -0,70% | - |
| 30.06.2025 | 14,38 | 14,48 | 14,13 | 14,23 | -0,52% | - |
| 27.06.2025 | 14,10 | 14,40 | 14,03 | 14,30 | 0,88% | - |
| 26.06.2025 | 14,58 | 14,63 | 14,18 | 14,18 | -2,74% | 600,00 |
| 25.06.2025 | 14,65 | 14,90 | 14,48 | 14,58 | -1,19% | - |
| 24.06.2025 | 14,80 | 14,93 | 14,65 | 14,75 | 0,68% | - |
| 23.06.2025 | 14,55 | 15,05 | 14,45 | 14,65 | -0,51% | - |
| 20.06.2025 | 14,90 | 15,00 | 14,65 | 14,73 | -1,01% | - |
| 19.06.2025 | 14,80 | 15,00 | 14,75 | 14,88 | 0,00% | - |
| 18.06.2025 | 14,60 | 15,05 | 14,60 | 14,88 | 1,19% | - |
| 17.06.2025 | 15,05 | 15,28 | 14,68 | 14,70 | -2,97% | - |
| 16.06.2025 | 14,73 | 15,30 | 14,73 | 15,15 | 3,06% | - |
| 13.06.2025 | 14,73 | 15,15 | 14,45 | 14,70 | -3,92% | - |
| 12.06.2025 | 15,15 | 15,33 | 14,50 | 15,30 | 1,49% | - |
| 11.06.2025 | 15,38 | 15,53 | 15,05 | 15,08 | -2,11% | - |
| 10.06.2025 | 15,73 | 16,00 | 15,35 | 15,40 | -2,53% | 5.200,00 |
| 09.06.2025 | 15,53 | 15,90 | 15,53 | 15,80 | 1,28% | - |
| 06.06.2025 | 15,33 | 15,65 | 15,13 | 15,60 | 3,48% | - |
| 05.06.2025 | 15,25 | 15,58 | 14,90 | 15,08 | -1,79% | 400,00 |
| 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% | - |