28,668$
-3,73%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 29,40 | 29,52 | 28,63 | 28,74 | -3,49% | 5.572.794,00 |
| 26.03.2026 | 29,04 | 29,84 | 29,01 | 29,78 | 1,09% | 7.065.098,00 |
| 25.03.2026 | 29,31 | 30,42 | 29,28 | 29,46 | 1,10% | 8.170.957,00 |
| 24.03.2026 | 28,51 | 29,25 | 28,30 | 29,14 | 1,29% | 8.218.681,00 |
| 23.03.2026 | 28,94 | 29,39 | 28,65 | 28,77 | 0,14% | 5.134.978,00 |
| 20.03.2026 | 29,55 | 29,76 | 28,51 | 28,73 | -2,41% | 6.292.907,00 |
| 19.03.2026 | 29,25 | 29,77 | 28,89 | 29,44 | -0,57% | 8.758.950,00 |
| 18.03.2026 | 29,99 | 30,24 | 29,54 | 29,61 | -1,60% | 6.112.331,00 |
| 17.03.2026 | 29,63 | 30,30 | 29,49 | 30,09 | 2,14% | 9.528.777,00 |
| 16.03.2026 | 28,99 | 29,73 | 28,85 | 29,46 | 3,12% | 8.366.994,00 |
| 13.03.2026 | 29,41 | 29,68 | 28,38 | 28,57 | -2,49% | 7.773.811,00 |
| 12.03.2026 | 29,97 | 30,23 | 29,28 | 29,30 | -3,84% | 7.411.004,00 |
| 11.03.2026 | 31,38 | 31,43 | 30,37 | 30,47 | -3,33% | 10.520.707,00 |
| 10.03.2026 | 31,38 | 31,91 | 31,26 | 31,52 | 0,06% | 8.288.053,00 |
| 09.03.2026 | 30,53 | 31,51 | 29,92 | 31,50 | 1,45% | 11.093.010,00 |
| 06.03.2026 | 31,15 | 31,40 | 30,74 | 31,05 | -2,20% | 7.702.283,00 |
| 05.03.2026 | 32,34 | 32,35 | 31,24 | 31,75 | -3,52% | 9.906.555,00 |
| 04.03.2026 | 33,18 | 33,30 | 32,03 | 32,91 | 1,95% | 9.320.876,00 |
| 03.03.2026 | 32,83 | 32,89 | 31,71 | 32,28 | -4,41% | 10.246.040,00 |
| 02.03.2026 | 33,85 | 34,20 | 33,56 | 33,77 | -0,27% | 5.953.685,00 |
| 27.02.2026 | 33,50 | 33,88 | 33,04 | 33,86 | 0,27% | 8.991.780,00 |
| 26.02.2026 | 33,57 | 33,90 | 33,32 | 33,77 | 0,45% | 5.412.904,00 |
| 25.02.2026 | 34,00 | 34,13 | 33,60 | 33,62 | -0,88% | 3.475.332,00 |
| 24.02.2026 | 33,69 | 34,22 | 33,52 | 33,92 | 0,03% | 2.892.629,00 |
| 23.02.2026 | 33,96 | 34,92 | 33,63 | 33,91 | -0,91% | 4.296.057,00 |
| 20.02.2026 | 34,40 | 35,18 | 33,14 | 34,22 | -0,32% | 8.209.939,00 |
| 19.02.2026 | 33,80 | 34,43 | 33,50 | 34,33 | 0,64% | 6.875.486,00 |
| 18.02.2026 | 34,20 | 34,40 | 33,57 | 34,11 | -0,87% | 7.247.073,00 |
| 17.02.2026 | 35,24 | 35,32 | 34,02 | 34,41 | 1,27% | 10.037.732,00 |
| 13.02.2026 | 33,92 | 34,25 | 33,70 | 33,98 | 0,18% | 5.010.709,00 |
| 12.02.2026 | 34,35 | 34,35 | 33,72 | 33,92 | -1,14% | 6.025.549,00 |
| 11.02.2026 | 34,80 | 34,80 | 33,92 | 34,31 | -0,17% | 5.458.017,00 |
| 10.02.2026 | 34,59 | 34,73 | 34,20 | 34,37 | -0,29% | 6.141.841,00 |
| 09.02.2026 | 34,57 | 34,63 | 34,27 | 34,47 | -0,63% | 7.552.398,00 |
| 06.02.2026 | 35,00 | 35,11 | 34,61 | 34,69 | -0,32% | 7.035.995,00 |
| 05.02.2026 | 34,90 | 35,26 | 34,20 | 34,80 | -0,46% | 10.555.844,00 |
| 04.02.2026 | 36,18 | 36,59 | 34,88 | 34,96 | -3,56% | 11.937.640,00 |
| 03.02.2026 | 35,53 | 37,35 | 35,53 | 36,25 | 2,06% | 22.299.868,00 |
| 02.02.2026 | 34,45 | 35,69 | 34,15 | 35,52 | 4,23% | 19.029.080,00 |
| 30.01.2026 | 32,49 | 34,11 | 32,35 | 34,08 | 3,05% | 16.970.949,00 |
| 29.01.2026 | 33,26 | 33,44 | 32,19 | 33,07 | -0,42% | 10.524.264,00 |
| 28.01.2026 | 31,39 | 33,38 | 30,94 | 33,21 | 2,09% | 21.862.554,00 |
| 27.01.2026 | 32,22 | 32,56 | 31,57 | 32,53 | 1,21% | 14.199.072,00 |
| 26.01.2026 | 31,90 | 32,20 | 31,62 | 32,14 | 1,04% | 12.165.113,00 |
| 23.01.2026 | 31,62 | 32,04 | 31,50 | 31,81 | 0,47% | 5.400.862,00 |
| 22.01.2026 | 31,54 | 31,85 | 31,42 | 31,66 | 0,80% | 6.459.690,00 |
| 21.01.2026 | 31,45 | 31,79 | 31,22 | 31,41 | 0,16% | 6.783.158,00 |
| 20.01.2026 | 30,78 | 31,94 | 30,70 | 31,36 | 0,11% | 7.358.487,00 |
| 19.01.2026 | 31,18 | 31,32 | 31,13 | 31,32 | -1,37% | - |
| 16.01.2026 | 32,33 | 32,37 | 31,58 | 31,76 | -1,82% | 7.220.039,00 |
| 15.01.2026 | 32,25 | 32,76 | 32,00 | 32,35 | -0,89% | 9.002.196,00 |
| 14.01.2026 | 31,97 | 32,86 | 31,92 | 32,64 | 0,52% | 9.881.733,00 |
| 13.01.2026 | 32,70 | 32,82 | 31,98 | 32,47 | -0,98% | 7.201.822,00 |
| 12.01.2026 | 33,23 | 33,42 | 32,61 | 32,79 | 2,44% | 14.994.573,00 |
| 09.01.2026 | 32,50 | 32,73 | 31,80 | 32,01 | -1,54% | 9.559.140,00 |
| 08.01.2026 | 32,36 | 32,87 | 32,20 | 32,51 | 0,34% | 11.665.497,00 |
| 07.01.2026 | 32,87 | 32,87 | 32,26 | 32,40 | 0,90% | 9.004.752,00 |
| 06.01.2026 | 31,62 | 32,91 | 31,56 | 32,11 | 3,58% | 18.902.341,00 |
| 05.01.2026 | 30,98 | 31,09 | 30,49 | 31,00 | 0,16% | 15.591.659,00 |
| 02.01.2026 | 31,20 | 31,44 | 30,47 | 30,95 | -0,83% | 7.068.861,00 |
| 31.12.2025 | 31,42 | 31,43 | 31,15 | 31,21 | -0,41% | 4.941.890,00 |
| 30.12.2025 | 31,51 | 31,63 | 31,31 | 31,34 | -0,70% | 3.780.581,00 |
| 29.12.2025 | 31,56 | 31,73 | 31,17 | 31,56 | -1,03% | 4.355.807,00 |
| 26.12.2025 | 31,50 | 31,89 | 31,47 | 31,89 | 0,47% | 2.611.489,00 |
| 24.12.2025 | 31,99 | 31,99 | 31,51 | 31,74 | 0,63% | 3.794.297,00 |
| 23.12.2025 | 31,38 | 31,58 | 31,18 | 31,54 | 1,06% | 14.379.218,00 |
| 22.12.2025 | 30,71 | 31,28 | 30,50 | 31,21 | 2,83% | 8.006.924,00 |
| 19.12.2025 | 30,10 | 30,56 | 29,89 | 30,35 | 0,10% | 10.567.660,00 |
| 18.12.2025 | 30,29 | 30,39 | 29,88 | 30,32 | 0,86% | 7.927.525,00 |
| 17.12.2025 | 30,12 | 30,24 | 29,88 | 30,06 | -0,13% | 6.920.397,00 |
| 16.12.2025 | 30,13 | 30,42 | 29,84 | 30,10 | -0,10% | 6.626.628,00 |
| 15.12.2025 | 29,80 | 30,44 | 29,70 | 30,13 | 1,14% | 12.872.440,00 |
| 12.12.2025 | 30,00 | 30,13 | 29,56 | 29,79 | -1,29% | 9.292.392,00 |
| 11.12.2025 | 29,59 | 30,20 | 29,47 | 30,18 | 1,28% | 9.813.922,00 |
| 10.12.2025 | 29,13 | 29,80 | 28,81 | 29,80 | 4,34% | 17.393.545,00 |
| 09.12.2025 | 29,07 | 29,10 | 28,52 | 28,56 | 0,81% | 11.796.098,00 |
| 08.12.2025 | 28,73 | 28,74 | 28,00 | 28,33 | -0,46% | 7.169.693,00 |
| 05.12.2025 | 28,40 | 28,68 | 28,00 | 28,46 | 0,18% | 8.316.478,00 |
| 04.12.2025 | 27,98 | 28,46 | 27,96 | 28,41 | 2,08% | 10.997.524,00 |
| 03.12.2025 | 26,93 | 27,90 | 26,84 | 27,83 | 3,53% | 13.392.384,00 |
| 02.12.2025 | 26,98 | 27,07 | 26,53 | 26,88 | 0,60% | 8.766.123,00 |
| 01.12.2025 | 26,62 | 26,77 | 26,46 | 26,72 | -0,63% | 8.751.978,00 |
| 28.11.2025 | 26,47 | 26,96 | 26,39 | 26,89 | 2,17% | 9.046.094,00 |
| 26.11.2025 | 25,90 | 26,45 | 25,74 | 26,32 | 5,32% | 18.354.961,00 |
| 25.11.2025 | 24,95 | 25,18 | 24,78 | 24,99 | 0,89% | 7.196.482,00 |
| 24.11.2025 | 24,50 | 24,90 | 24,34 | 24,77 | 2,31% | 10.605.934,00 |
| 21.11.2025 | 24,33 | 24,80 | 24,01 | 24,21 | -0,29% | 9.823.920,00 |
| 20.11.2025 | 24,57 | 24,89 | 24,21 | 24,28 | -0,65% | 6.275.204,00 |
| 19.11.2025 | 24,93 | 24,97 | 24,17 | 24,44 | -1,61% | 9.576.005,00 |
| 18.11.2025 | 24,43 | 25,07 | 24,22 | 24,84 | 1,02% | 11.688.990,00 |
| 17.11.2025 | 25,26 | 25,50 | 24,48 | 24,59 | -3,23% | 11.973.861,00 |
| 14.11.2025 | 24,95 | 25,67 | 24,90 | 25,41 | -0,51% | 10.070.121,00 |
| 13.11.2025 | 26,02 | 26,38 | 25,50 | 25,54 | -1,12% | 15.689.549,00 |
| 12.11.2025 | 25,26 | 25,88 | 25,19 | 25,83 | 2,79% | 15.568.919,00 |
| 11.11.2025 | 24,38 | 25,35 | 24,28 | 25,13 | 3,59% | 15.249.132,00 |
| 10.11.2025 | 24,05 | 24,50 | 23,98 | 24,26 | 1,21% | 11.558.499,00 |
| 07.11.2025 | 24,40 | 24,42 | 23,61 | 23,97 | -2,00% | 13.068.629,00 |
| 06.11.2025 | 24,05 | 24,88 | 23,87 | 24,46 | -0,57% | 22.884.845,00 |
| 05.11.2025 | 23,06 | 25,00 | 22,70 | 24,60 | 20,23% | 55.700.661,00 |
| 04.11.2025 | 20,26 | 20,72 | 20,11 | 20,46 | -0,29% | 10.309.840,00 |