16,435$
-1,88%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 16,22 | 16,63 | 16,16 | 16,43 | -1,91% | 8.734.136,00 |
| 14.11.2024 | 16,82 | 16,93 | 16,58 | 16,75 | -1,12% | 9.547.642,00 |
| 13.11.2024 | 17,13 | 17,17 | 16,94 | 16,94 | -0,99% | 4.649.633,00 |
| 12.11.2024 | 17,39 | 17,50 | 17,02 | 17,11 | -1,50% | 7.402.762,00 |
| 11.11.2024 | 17,40 | 17,51 | 17,14 | 17,37 | 1,52% | 7.463.457,00 |
| 08.11.2024 | 17,41 | 17,50 | 17,07 | 17,11 | -2,23% | 6.225.171,00 |
| 07.11.2024 | 17,63 | 17,86 | 17,43 | 17,50 | 0,40% | 11.518.899,00 |
| 06.11.2024 | 19,06 | 19,31 | 17,18 | 17,43 | -7,14% | 18.212.790,00 |
| 05.11.2024 | 18,64 | 18,79 | 18,48 | 18,77 | 0,70% | 5.036.136,00 |
| 04.11.2024 | 18,53 | 18,80 | 18,38 | 18,64 | 1,03% | 7.091.855,00 |
| 01.11.2024 | 18,44 | 18,73 | 18,36 | 18,45 | 0,05% | 7.100.136,00 |
| 31.10.2024 | 18,25 | 18,47 | 18,23 | 18,44 | -0,81% | 6.881.567,00 |
| 30.10.2024 | 18,42 | 18,74 | 18,20 | 18,59 | 0,87% | 6.343.375,00 |
| 29.10.2024 | 18,26 | 18,48 | 18,22 | 18,43 | 0,33% | 7.681.582,00 |
| 28.10.2024 | 18,02 | 18,40 | 17,97 | 18,37 | 2,63% | 3.977.952,00 |
| 25.10.2024 | 18,25 | 18,39 | 17,85 | 17,90 | -1,92% | 5.125.753,00 |
| 24.10.2024 | 18,50 | 18,56 | 18,20 | 18,25 | -0,87% | 5.479.667,00 |
| 23.10.2024 | 18,40 | 18,46 | 18,16 | 18,41 | 0,16% | 4.292.244,00 |
| 22.10.2024 | 18,09 | 18,47 | 17,97 | 18,38 | 1,10% | 3.719.900,00 |
| 21.10.2024 | 18,04 | 18,41 | 18,02 | 18,18 | 1,28% | 4.872.104,00 |
| 18.10.2024 | 17,96 | 18,02 | 17,73 | 17,95 | -0,06% | 3.605.732,00 |
| 17.10.2024 | 18,08 | 18,19 | 17,89 | 17,96 | -0,33% | 3.095.789,00 |
| 16.10.2024 | 18,19 | 18,33 | 17,98 | 18,02 | -0,72% | 4.141.243,00 |
| 15.10.2024 | 17,40 | 18,17 | 17,29 | 18,15 | 5,28% | 8.973.409,00 |
| 14.10.2024 | 17,28 | 17,43 | 17,19 | 17,24 | -0,06% | 4.135.840,00 |
| 11.10.2024 | 17,40 | 17,43 | 17,23 | 17,25 | -0,92% | 6.764.444,00 |
| 10.10.2024 | 17,60 | 17,77 | 17,37 | 17,41 | -1,80% | 4.855.198,00 |
| 09.10.2024 | 17,35 | 17,76 | 17,20 | 17,73 | 1,14% | 5.375.149,00 |
| 08.10.2024 | 17,40 | 17,60 | 17,34 | 17,53 | 1,45% | 4.579.981,00 |
| 07.10.2024 | 17,45 | 17,56 | 17,27 | 17,28 | -1,20% | 2.410.544,00 |
| 04.10.2024 | 17,45 | 17,63 | 17,27 | 17,49 | 0,63% | 4.669.458,00 |
| 03.10.2024 | 17,45 | 17,55 | 17,27 | 17,38 | -0,46% | 3.344.580,00 |
| 02.10.2024 | 17,55 | 17,63 | 17,41 | 17,46 | -1,19% | 5.699.890,00 |
| 01.10.2024 | 18,03 | 18,14 | 17,50 | 17,67 | -1,94% | 8.042.037,00 |
| 30.09.2024 | 17,59 | 18,07 | 17,59 | 18,02 | 3,21% | 6.176.531,00 |
| 27.09.2024 | 17,73 | 17,74 | 17,41 | 17,46 | -1,58% | 5.521.590,00 |
| 26.09.2024 | 17,55 | 17,78 | 17,34 | 17,74 | 1,60% | 4.871.924,00 |
| 25.09.2024 | 17,75 | 17,84 | 17,44 | 17,46 | -1,52% | 5.627.501,00 |
| 24.09.2024 | 17,72 | 17,94 | 17,69 | 17,73 | 0,06% | 6.604.370,00 |
| 23.09.2024 | 17,64 | 17,80 | 17,52 | 17,72 | 1,20% | 5.737.390,00 |
| 20.09.2024 | 17,67 | 17,78 | 17,34 | 17,51 | -1,41% | 11.154.011,00 |
| 19.09.2024 | 18,07 | 18,13 | 17,69 | 17,76 | -0,67% | 5.523.894,00 |
| 18.09.2024 | 17,88 | 18,00 | 17,59 | 17,88 | 0,17% | 5.386.895,00 |
| 17.09.2024 | 17,85 | 17,92 | 17,54 | 17,85 | -1,22% | 8.339.111,00 |
| 16.09.2024 | 18,09 | 18,20 | 17,98 | 18,07 | -1,85% | 4.807.982,00 |
| 13.09.2024 | 18,02 | 18,41 | 17,96 | 18,41 | 2,22% | 7.876.015,00 |
| 12.09.2024 | 17,97 | 18,26 | 17,89 | 18,01 | 0,28% | 7.706.836,00 |
| 11.09.2024 | 17,60 | 17,98 | 17,31 | 17,96 | 2,51% | 8.703.238,00 |
| 10.09.2024 | 17,88 | 17,99 | 17,01 | 17,52 | -1,57% | 9.158.623,00 |
| 09.09.2024 | 18,09 | 18,13 | 17,80 | 17,80 | -1,55% | 7.193.544,00 |
| 06.09.2024 | 18,51 | 18,74 | 17,97 | 18,08 | -1,90% | 8.537.037,00 |
| 05.09.2024 | 18,94 | 18,95 | 18,39 | 18,43 | -2,80% | 5.961.624,00 |
| 04.09.2024 | 18,64 | 19,08 | 18,55 | 18,96 | 2,38% | 12.478.197,00 |
| 03.09.2024 | 18,63 | 18,88 | 18,37 | 18,52 | -1,85% | 10.808.455,00 |
| 30.08.2024 | 18,73 | 18,87 | 18,67 | 18,87 | 0,75% | 10.070.598,00 |
| 29.08.2024 | 18,55 | 18,81 | 18,50 | 18,73 | 0,92% | 8.519.556,00 |
| 28.08.2024 | 18,76 | 18,82 | 18,45 | 18,56 | -1,07% | 4.342.561,00 |
| 27.08.2024 | 18,54 | 18,89 | 18,48 | 18,76 | 0,86% | 3.983.426,00 |
| 26.08.2024 | 18,61 | 18,71 | 18,46 | 18,60 | 0,22% | 4.279.607,00 |
| 23.08.2024 | 18,47 | 18,57 | 18,27 | 18,56 | 0,92% | 5.133.296,00 |
| 22.08.2024 | 18,13 | 18,54 | 18,13 | 18,39 | 1,43% | 5.776.113,00 |
| 21.08.2024 | 18,22 | 18,39 | 18,12 | 18,13 | -0,77% | 4.640.630,00 |
| 20.08.2024 | 18,14 | 18,30 | 18,10 | 18,27 | -0,11% | 4.283.263,00 |
| 19.08.2024 | 18,19 | 18,34 | 17,86 | 18,29 | 0,16% | 7.818.020,00 |
| 16.08.2024 | 18,30 | 18,44 | 18,15 | 18,26 | -0,38% | 5.640.279,00 |
| 15.08.2024 | 18,10 | 18,58 | 18,08 | 18,33 | 1,78% | 8.984.306,00 |
| 14.08.2024 | 17,20 | 18,05 | 17,15 | 18,01 | 5,14% | 16.079.305,00 |
| 13.08.2024 | 17,23 | 17,23 | 16,91 | 17,13 | 0,29% | 7.728.500,00 |
| 12.08.2024 | 17,33 | 17,36 | 17,01 | 17,08 | -2,01% | 5.393.292,00 |
| 09.08.2024 | 17,29 | 17,61 | 17,21 | 17,43 | 1,57% | 7.333.549,00 |
| 08.08.2024 | 17,02 | 17,26 | 16,96 | 17,16 | 2,20% | 8.850.468,00 |
| 07.08.2024 | 17,05 | 17,09 | 16,61 | 16,79 | -0,71% | 6.596.461,00 |
| 06.08.2024 | 16,86 | 17,20 | 16,68 | 16,91 | 1,38% | 10.189.424,00 |
| 05.08.2024 | 16,03 | 17,04 | 15,81 | 16,68 | -1,82% | 12.808.840,00 |
| 02.08.2024 | 17,30 | 17,32 | 16,72 | 16,99 | -3,14% | 12.080.645,00 |
| 01.08.2024 | 17,25 | 17,64 | 17,11 | 17,54 | 0,63% | 15.705.638,00 |
| 31.07.2024 | 17,30 | 18,03 | 16,86 | 17,43 | 6,22% | 29.987.251,00 |
| 30.07.2024 | 16,55 | 16,63 | 16,22 | 16,41 | -1,56% | 10.176.409,00 |
| 29.07.2024 | 16,95 | 17,08 | 16,50 | 16,67 | -2,51% | 7.961.313,00 |
| 26.07.2024 | 16,93 | 17,24 | 16,86 | 17,10 | 1,79% | 9.088.470,00 |
| 25.07.2024 | 16,50 | 17,33 | 16,50 | 16,80 | 1,82% | 10.311.799,00 |
| 24.07.2024 | 16,92 | 16,95 | 16,45 | 16,50 | -2,65% | 8.259.419,00 |
| 23.07.2024 | 17,05 | 17,47 | 16,92 | 16,95 | -0,18% | 9.466.452,00 |
| 22.07.2024 | 16,78 | 17,18 | 16,78 | 16,98 | 1,01% | 6.213.791,00 |
| 19.07.2024 | 16,31 | 16,88 | 16,31 | 16,81 | 2,88% | 7.446.837,00 |
| 18.07.2024 | 16,50 | 16,88 | 16,30 | 16,34 | -0,24% | 11.501.669,00 |
| 17.07.2024 | 16,61 | 16,70 | 16,32 | 16,38 | -1,62% | 8.822.006,00 |
| 16.07.2024 | 17,16 | 17,33 | 16,64 | 16,65 | -2,52% | 8.416.811,00 |
| 15.07.2024 | 17,40 | 17,40 | 17,01 | 17,08 | -1,16% | 5.732.287,00 |
| 12.07.2024 | 17,13 | 17,40 | 17,07 | 17,28 | 1,05% | 7.440.267,00 |
| 11.07.2024 | 17,00 | 17,23 | 16,92 | 17,10 | 0,71% | 11.986.140,00 |
| 10.07.2024 | 16,20 | 17,00 | 16,08 | 16,98 | 7,40% | 13.868.166,00 |
| 09.07.2024 | 16,42 | 16,42 | 15,68 | 15,81 | -3,36% | 11.806.843,00 |
| 08.07.2024 | 16,50 | 16,60 | 16,32 | 16,36 | -0,24% | 5.806.288,00 |
| 05.07.2024 | 16,65 | 16,73 | 16,32 | 16,40 | -2,50% | 6.547.407,00 |
| 03.07.2024 | 16,52 | 16,85 | 16,41 | 16,82 | 1,63% | 3.979.086,00 |
| 02.07.2024 | 16,27 | 16,62 | 16,10 | 16,55 | 1,29% | 7.818.280,00 |
| 01.07.2024 | 16,37 | 16,55 | 15,62 | 16,34 | 0,55% | 18.722.248,00 |
| 28.06.2024 | 16,38 | 16,47 | 16,16 | 16,25 | -0,06% | 7.805.333,00 |
| 27.06.2024 | 16,50 | 16,56 | 16,22 | 16,26 | 0,06% | 6.462.208,00 |