31,650€
-0,31%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -0,31% | - |
| 13.08.2026 | 31,80 | 32,40 | 31,40 | 31,75 | -0,78% | 7.500,00 |
| 12.08.2026 | 31,60 | 32,25 | 31,35 | 32,00 | 1,11% | - |
| 11.08.2026 | 30,75 | 32,05 | 30,55 | 31,65 | 1,61% | 12.800,00 |
| 10.08.2026 | 30,80 | 31,25 | 30,20 | 31,15 | 2,30% | - |
| 07.08.2026 | 30,20 | 30,95 | 29,80 | 30,45 | 1,33% | - |
| 06.08.2026 | 30,10 | 30,25 | 29,50 | 30,05 | -0,17% | - |
| 05.08.2026 | 30,00 | 30,65 | 29,30 | 30,10 | 1,18% | 124.671,00 |
| 04.08.2026 | 29,60 | 30,10 | 29,40 | 29,75 | -0,67% | 5.992,00 |
| 03.08.2026 | 30,50 | 30,75 | 29,35 | 29,95 | -1,32% | - |
| 31.07.2026 | 30,60 | 31,15 | 30,10 | 30,35 | -1,30% | 5.950,00 |
| 30.07.2026 | 30,10 | 31,20 | 29,80 | 30,75 | 1,99% | 6.055,00 |
| 29.07.2026 | 27,90 | 31,20 | 27,65 | 30,15 | 8,84% | 1.000,00 |
| 28.07.2026 | 27,30 | 27,95 | 27,25 | 27,70 | 1,47% | - |
| 27.07.2026 | 26,55 | 28,10 | 26,40 | 27,30 | 0,18% | 11.400,00 |
| 24.07.2026 | 27,40 | 28,00 | 27,15 | 27,25 | -0,37% | 1.800,00 |
| 23.07.2026 | 26,10 | 27,45 | 26,10 | 27,35 | 3,01% | - |
| 22.07.2026 | 27,50 | 27,50 | 26,55 | 26,55 | -3,63% | 18.000,00 |
| 21.07.2026 | 26,90 | 27,65 | 26,75 | 27,55 | 1,10% | 748,00 |
| 20.07.2026 | 28,00 | 28,50 | 27,25 | 27,25 | -2,85% | - |
| 17.07.2026 | 28,00 | 28,55 | 27,80 | 28,05 | 0,00% | 2.720,00 |
| 16.07.2026 | 27,50 | 28,35 | 27,50 | 28,05 | 2,75% | 964,00 |
| 15.07.2026 | 27,80 | 28,20 | 27,25 | 27,30 | -2,33% | 4.890,00 |
| 14.07.2026 | 28,20 | 28,30 | 27,65 | 27,95 | -2,10% | 640,00 |
| 13.07.2026 | 28,80 | 29,00 | 28,30 | 28,55 | -1,55% | 40,00 |
| 10.07.2026 | 28,90 | 29,40 | 28,65 | 29,00 | 0,17% | 520,00 |
| 09.07.2026 | 29,10 | 29,30 | 28,35 | 28,95 | -0,52% | - |
| 08.07.2026 | 30,30 | 30,40 | 28,55 | 29,10 | -4,43% | - |
| 07.07.2026 | 30,90 | 31,10 | 30,05 | 30,45 | -1,30% | 14.750,00 |
| 06.07.2026 | 30,50 | 31,15 | 30,30 | 30,85 | 2,49% | 28.200,00 |
| 03.07.2026 | 29,80 | 30,10 | 29,50 | 30,10 | -0,50% | - |
| 02.07.2026 | 29,40 | 30,55 | 28,95 | 30,25 | 1,68% | 17.800,00 |
| 01.07.2026 | 29,60 | 30,00 | 29,25 | 29,75 | 0,17% | 31.380,00 |
| 30.06.2026 | 29,30 | 30,05 | 28,85 | 29,70 | 1,89% | 3.520,00 |
| 29.06.2026 | 29,30 | 29,40 | 28,90 | 29,15 | 0,52% | - |
| 26.06.2026 | 29,50 | 29,90 | 28,90 | 29,00 | -1,86% | 760,00 |
| 25.06.2026 | 30,10 | 30,50 | 29,50 | 29,55 | -1,99% | - |
| 24.06.2026 | 29,20 | 30,45 | 29,15 | 30,15 | 3,08% | - |
| 23.06.2026 | 28,10 | 29,25 | 27,80 | 29,25 | 3,72% | - |
| 22.06.2026 | 28,60 | 28,60 | 27,25 | 28,20 | 0,71% | - |
| 19.06.2026 | 27,50 | 29,00 | 27,40 | 28,00 | 1,63% | - |
| 18.06.2026 | 28,40 | 28,40 | 26,85 | 27,55 | -2,82% | 27.876,00 |
| 17.06.2026 | 28,50 | 28,75 | 27,95 | 28,35 | 0,00% | 850,00 |
| 16.06.2026 | 29,10 | 29,20 | 28,25 | 28,35 | -2,41% | 112,00 |
| 15.06.2026 | 30,00 | 30,40 | 29,05 | 29,05 | -3,01% | 6.400,00 |
| 12.06.2026 | 29,90 | 30,20 | 29,30 | 29,95 | 0,34% | - |
| 11.06.2026 | 29,20 | 30,05 | 29,00 | 29,85 | 2,40% | - |
| 10.06.2026 | 29,30 | 29,60 | 29,15 | 29,15 | -1,02% | 405,00 |
| 09.06.2026 | 28,80 | 29,55 | 28,45 | 29,45 | 2,43% | - |
| 08.06.2026 | 29,60 | 30,25 | 28,75 | 28,75 | -3,04% | 72.000,00 |
| 05.06.2026 | 29,60 | 30,35 | 29,15 | 29,65 | 0,00% | - |
| 04.06.2026 | 28,30 | 29,65 | 28,25 | 29,65 | 5,33% | 2.600,00 |
| 03.06.2026 | 28,50 | 28,80 | 27,90 | 28,15 | -0,35% | 5.800,00 |
| 02.06.2026 | 30,10 | 30,20 | 27,95 | 28,25 | -5,04% | 2.100,00 |
| 01.06.2026 | 30,30 | 30,55 | 29,15 | 29,75 | -1,65% | 20.790,00 |
| 29.05.2026 | 29,60 | 30,35 | 29,60 | 30,25 | 2,02% | 350,00 |
| 28.05.2026 | 29,80 | 29,90 | 28,95 | 29,65 | -0,34% | 350,00 |
| 27.05.2026 | 29,80 | 30,35 | 29,60 | 29,75 | 0,00% | 10.580,00 |
| 26.05.2026 | 29,80 | 30,25 | 29,40 | 29,75 | -0,17% | 61.186,00 |
| 25.05.2026 | 29,55 | 29,95 | 29,45 | 29,80 | 1,53% | 47.500,00 |
| 22.05.2026 | 29,45 | 30,05 | 29,25 | 29,35 | 0,00% | 28.221,00 |
| 21.05.2026 | 29,45 | 29,75 | 29,15 | 29,35 | -0,34% | 28.298,00 |
| 20.05.2026 | 29,35 | 29,75 | 29,10 | 29,45 | 0,34% | - |
| 19.05.2026 | 29,15 | 29,55 | 28,95 | 29,35 | 0,34% | 1.958,00 |
| 18.05.2026 | 29,25 | 30,05 | 29,05 | 29,25 | -1,02% | 3.150,00 |
| 15.05.2026 | 29,70 | 30,05 | 28,95 | 29,55 | -1,99% | - |
| 14.05.2026 | 31,15 | 31,15 | 30,05 | 30,15 | -2,58% | 44.000,00 |
| 13.05.2026 | 30,55 | 31,05 | 30,45 | 30,95 | 2,31% | 69.300,00 |
| 12.05.2026 | 30,45 | 30,50 | 29,75 | 30,25 | -0,66% | - |
| 11.05.2026 | 30,15 | 30,85 | 29,70 | 30,45 | 0,33% | 4.400,00 |
| 08.05.2026 | 30,75 | 31,05 | 30,10 | 30,35 | -0,98% | 20.350,00 |
| 07.05.2026 | 30,95 | 31,45 | 30,35 | 30,65 | -0,81% | - |
| 06.05.2026 | 30,65 | 31,20 | 30,35 | 30,90 | 0,82% | 86.000,00 |
| 05.05.2026 | 30,35 | 30,95 | 30,00 | 30,65 | 1,32% | 168,00 |
| 04.05.2026 | 29,85 | 30,70 | 29,55 | 30,25 | 1,17% | - |
| 30.04.2026 | 30,05 | 30,95 | 29,55 | 29,90 | -1,16% | 21.540,00 |
| 29.04.2026 | 27,15 | 30,45 | 26,70 | 30,25 | 11,83% | 32.730,00 |
| 28.04.2026 | 26,85 | 27,20 | 26,45 | 27,05 | 1,50% | 2.800,00 |
| 27.04.2026 | 26,25 | 26,95 | 26,00 | 26,65 | 2,50% | - |
| 24.04.2026 | 26,75 | 26,85 | 25,65 | 26,00 | -2,44% | 13.900,00 |
| 23.04.2026 | 26,55 | 26,65 | 26,25 | 26,65 | 0,00% | 4.278,00 |
| 22.04.2026 | 26,75 | 27,05 | 26,35 | 26,65 | -0,19% | - |
| 21.04.2026 | 27,25 | 27,55 | 26,65 | 26,70 | -1,66% | - |
| 20.04.2026 | 27,35 | 27,60 | 26,70 | 27,15 | -1,27% | 17.986,00 |
| 17.04.2026 | 26,55 | 27,85 | 26,45 | 27,50 | 3,77% | 672,00 |
| 16.04.2026 | 26,75 | 27,20 | 26,50 | 26,50 | -0,93% | - |
| 15.04.2026 | 26,85 | 27,25 | 26,35 | 26,75 | -0,74% | 28.842,00 |
| 14.04.2026 | 26,45 | 27,10 | 26,40 | 26,95 | 1,70% | 7.940,00 |
| 13.04.2026 | 26,25 | 26,50 | 25,95 | 26,50 | 1,53% | 28.000,00 |
| 10.04.2026 | 26,45 | 27,10 | 26,10 | 26,10 | -1,32% | 98.000,00 |
| 09.04.2026 | 26,15 | 26,45 | 25,85 | 26,45 | 1,15% | - |
| 08.04.2026 | 25,95 | 26,35 | 25,55 | 26,15 | 3,56% | 34.400,00 |
| 07.04.2026 | 25,55 | 25,70 | 25,05 | 25,25 | -3,26% | - |
| 02.04.2026 | 26,45 | 26,55 | 25,50 | 26,10 | 0,00% | 57.000,00 |
| 01.04.2026 | 26,05 | 26,45 | 25,95 | 26,10 | 0,19% | 77,00 |
| 31.03.2026 | 24,95 | 26,05 | 24,70 | 26,05 | 5,47% | - |
| 30.03.2026 | 25,05 | 25,30 | 24,30 | 24,70 | -1,20% | 5.130,00 |
| 27.03.2026 | 25,90 | 25,90 | 24,85 | 25,00 | -2,91% | - |
| 26.03.2026 | 25,45 | 25,85 | 25,15 | 25,75 | 0,98% | - |
| 25.03.2026 | 25,25 | 26,25 | 24,95 | 25,50 | 2,41% | - |