32,412$
0,94%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 32,89 | 32,89 | 32,26 | 32,46 | 1,09% | - |
| 06.01.2026 | 31,62 | 32,91 | 31,56 | 32,11 | 3,58% | 19.010.690,00 |
| 05.01.2026 | 30,98 | 31,09 | 30,49 | 31,00 | 0,16% | 15.909.206,00 |
| 02.01.2026 | 31,20 | 31,44 | 30,47 | 30,95 | -0,83% | 7.137.697,00 |
| 31.12.2025 | 31,42 | 31,43 | 31,15 | 31,21 | -0,41% | 4.941.890,00 |
| 30.12.2025 | 31,50 | 31,63 | 31,31 | 31,34 | -0,70% | 3.785.330,00 |
| 29.12.2025 | 31,50 | 31,73 | 31,17 | 31,56 | -1,03% | 4.618.797,00 |
| 26.12.2025 | 31,50 | 31,89 | 31,47 | 31,89 | 0,47% | 2.624.737,00 |
| 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% | 15.427.779,00 |
| 22.12.2025 | 30,71 | 31,28 | 30,50 | 31,21 | 2,83% | 8.764.401,00 |
| 19.12.2025 | 30,10 | 30,56 | 29,89 | 30,35 | 0,10% | 10.758.752,00 |
| 18.12.2025 | 30,29 | 30,39 | 29,88 | 30,32 | 0,86% | 8.058.299,00 |
| 17.12.2025 | 30,12 | 30,24 | 29,88 | 30,06 | -0,13% | 7.230.101,00 |
| 16.12.2025 | 30,13 | 30,42 | 29,84 | 30,10 | -0,10% | 6.633.153,00 |
| 15.12.2025 | 29,80 | 30,44 | 29,70 | 30,13 | 1,14% | 12.982.013,00 |
| 12.12.2025 | 30,00 | 30,13 | 29,56 | 29,79 | -1,29% | 9.317.652,00 |
| 11.12.2025 | 29,59 | 30,20 | 29,47 | 30,18 | 1,28% | 9.879.928,00 |
| 10.12.2025 | 29,13 | 29,80 | 28,81 | 29,80 | 4,34% | 17.807.783,00 |
| 09.12.2025 | 29,07 | 29,10 | 28,52 | 28,56 | 0,81% | 11.801.277,00 |
| 08.12.2025 | 28,73 | 28,74 | 28,00 | 28,33 | -0,46% | 7.178.300,00 |
| 05.12.2025 | 28,40 | 28,68 | 28,00 | 28,46 | 0,18% | 8.529.559,00 |
| 04.12.2025 | 27,98 | 28,46 | 27,96 | 28,41 | 2,08% | 11.021.506,00 |
| 03.12.2025 | 26,93 | 27,90 | 26,84 | 27,83 | 3,53% | 13.650.982,00 |
| 02.12.2025 | 26,98 | 27,07 | 26,53 | 26,88 | 0,60% | 8.942.430,00 |
| 01.12.2025 | 26,62 | 26,77 | 26,46 | 26,72 | -0,63% | 8.887.120,00 |
| 28.11.2025 | 26,47 | 26,96 | 26,39 | 26,89 | 2,17% | 9.046.532,00 |
| 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% | 7.207.357,00 |
| 24.11.2025 | 24,50 | 24,90 | 24,34 | 24,77 | 2,31% | 11.082.110,00 |
| 21.11.2025 | 24,33 | 24,80 | 24,01 | 24,21 | -0,29% | 9.829.167,00 |
| 20.11.2025 | 24,57 | 24,89 | 24,21 | 24,28 | -0,65% | 6.317.808,00 |
| 19.11.2025 | 24,93 | 24,97 | 24,17 | 24,44 | -1,61% | 9.670.462,00 |
| 18.11.2025 | 24,43 | 25,07 | 24,22 | 24,84 | 1,02% | 11.692.654,00 |
| 17.11.2025 | 25,26 | 25,50 | 24,48 | 24,59 | -3,23% | 11.996.319,00 |
| 14.11.2025 | 24,95 | 25,67 | 24,90 | 25,41 | -0,51% | 10.222.311,00 |
| 13.11.2025 | 26,02 | 26,38 | 25,50 | 25,54 | -1,12% | 16.192.322,00 |
| 12.11.2025 | 25,26 | 25,88 | 25,19 | 25,83 | 2,79% | 15.647.554,00 |
| 11.11.2025 | 24,38 | 25,35 | 24,28 | 25,13 | 3,59% | 15.259.902,00 |
| 10.11.2025 | 24,05 | 24,50 | 23,98 | 24,26 | 1,21% | 11.580.803,00 |
| 07.11.2025 | 24,38 | 24,42 | 23,61 | 23,97 | -2,00% | 13.107.628,00 |
| 06.11.2025 | 24,05 | 24,88 | 23,87 | 24,46 | -0,57% | 24.231.364,00 |
| 05.11.2025 | 23,06 | 25,00 | 22,70 | 24,60 | 20,23% | 56.470.122,00 |
| 04.11.2025 | 20,26 | 20,72 | 20,11 | 20,46 | -0,29% | 10.956.651,00 |
| 03.11.2025 | 20,66 | 20,88 | 20,31 | 20,52 | 0,20% | 10.630.108,00 |
| 31.10.2025 | 20,17 | 20,60 | 19,98 | 20,48 | 2,25% | 9.384.389,00 |
| 30.10.2025 | 20,12 | 20,38 | 20,01 | 20,03 | -0,99% | 6.198.342,00 |
| 29.10.2025 | 19,97 | 20,62 | 19,89 | 20,23 | 2,28% | 17.115.520,00 |
| 28.10.2025 | 19,68 | 19,98 | 19,23 | 19,78 | 0,87% | 9.490.659,00 |
| 27.10.2025 | 19,11 | 19,68 | 19,00 | 19,61 | 3,48% | 8.653.535,00 |
| 24.10.2025 | 19,07 | 19,19 | 18,88 | 18,95 | -0,46% | 5.211.430,00 |
| 23.10.2025 | 19,10 | 19,12 | 18,88 | 19,04 | 0,36% | 5.700.685,00 |
| 22.10.2025 | 18,98 | 19,19 | 18,83 | 18,97 | -0,11% | 11.060.155,00 |
| 21.10.2025 | 19,27 | 19,30 | 18,97 | 18,99 | -2,21% | 8.037.148,00 |
| 20.10.2025 | 19,29 | 19,45 | 19,07 | 19,42 | 0,59% | 5.324.782,00 |
| 17.10.2025 | 19,46 | 19,64 | 19,07 | 19,31 | -1,65% | - |
| 16.10.2025 | 19,86 | 20,10 | 19,61 | 19,63 | -0,76% | 9.990.156,00 |
| 15.10.2025 | 19,96 | 20,02 | 19,72 | 19,78 | -1,64% | 8.627.295,00 |
| 14.10.2025 | 19,85 | 20,27 | 19,68 | 20,11 | 0,45% | 6.550.555,00 |
| 13.10.2025 | 20,11 | 20,37 | 19,80 | 20,02 | -0,05% | 7.509.734,00 |
| 10.10.2025 | 20,00 | 20,05 | 19,77 | 20,03 | -0,05% | 8.204.439,00 |
| 09.10.2025 | 20,65 | 20,71 | 19,71 | 20,04 | -0,84% | 9.878.169,00 |
| 08.10.2025 | 20,25 | 20,57 | 20,09 | 20,21 | 0,70% | 13.132.973,00 |
| 07.10.2025 | 19,95 | 20,28 | 19,91 | 20,07 | 0,55% | 5.017.897,00 |
| 06.10.2025 | 20,02 | 20,23 | 19,87 | 19,96 | -0,25% | 9.328.201,00 |
| 03.10.2025 | 20,17 | 20,61 | 19,98 | 20,01 | -0,20% | 10.344.183,00 |
| 02.10.2025 | 20,02 | 20,10 | 19,81 | 20,05 | -0,05% | 6.508.883,00 |
| 01.10.2025 | 20,15 | 20,46 | 19,92 | 20,06 | -0,69% | 13.339.804,00 |
| 30.09.2025 | 19,39 | 20,43 | 19,26 | 20,20 | 5,32% | 19.946.530,00 |
| 29.09.2025 | 18,49 | 19,18 | 18,47 | 19,18 | 4,58% | 8.250.847,00 |
| 26.09.2025 | 18,50 | 18,71 | 18,27 | 18,34 | -0,11% | 10.255.398,00 |
| 25.09.2025 | 19,09 | 19,10 | 18,21 | 18,36 | -4,72% | 10.371.525,00 |
| 24.09.2025 | 19,45 | 19,45 | 19,16 | 19,27 | -0,93% | 9.134.326,00 |
| 23.09.2025 | 18,92 | 19,89 | 18,80 | 19,45 | 3,07% | 12.890.394,00 |
| 22.09.2025 | 18,50 | 19,57 | 18,50 | 18,87 | 2,83% | 14.994.304,00 |
| 19.09.2025 | 18,49 | 18,59 | 18,26 | 18,35 | -0,54% | 7.436.579,00 |
| 18.09.2025 | 18,48 | 18,66 | 18,21 | 18,45 | 0,38% | 9.224.045,00 |
| 17.09.2025 | 18,27 | 18,77 | 18,27 | 18,38 | -1,61% | 9.807.491,00 |
| 16.09.2025 | 18,91 | 18,93 | 18,62 | 18,68 | -1,11% | 11.249.317,00 |
| 15.09.2025 | 19,64 | 19,67 | 18,86 | 18,89 | -5,22% | 12.257.488,00 |
| 12.09.2025 | 19,78 | 19,98 | 19,60 | 19,93 | 0,20% | 9.142.283,00 |
| 11.09.2025 | 19,61 | 19,94 | 19,48 | 19,89 | 1,64% | 9.107.452,00 |
| 10.09.2025 | 19,75 | 19,95 | 19,40 | 19,57 | -0,56% | 9.599.600,00 |
| 09.09.2025 | 19,52 | 19,78 | 19,32 | 19,68 | 1,97% | 12.965.206,00 |
| 08.09.2025 | 18,93 | 19,36 | 18,77 | 19,30 | 1,85% | 12.284.240,00 |
| 05.09.2025 | 18,47 | 18,96 | 18,46 | 18,95 | 2,54% | 7.808.948,00 |
| 04.09.2025 | 18,76 | 18,80 | 18,48 | 18,48 | -1,49% | 7.373.501,00 |
| 03.09.2025 | 18,80 | 18,96 | 18,55 | 18,76 | 0,05% | 8.969.218,00 |
| 02.09.2025 | 18,17 | 18,84 | 18,14 | 18,75 | 2,01% | 13.566.873,00 |
| 29.08.2025 | 18,01 | 18,46 | 17,94 | 18,38 | 1,88% | 7.159.126,00 |
| 28.08.2025 | 18,42 | 18,42 | 17,89 | 18,04 | -0,06% | 7.832.094,00 |
| 27.08.2025 | 18,22 | 18,26 | 17,96 | 18,05 | -0,55% | 8.582.055,00 |
| 26.08.2025 | 18,09 | 18,19 | 17,82 | 18,15 | 0,17% | 10.836.469,00 |
| 25.08.2025 | 18,45 | 18,53 | 18,12 | 18,12 | -1,84% | 7.143.963,00 |
| 22.08.2025 | 18,95 | 19,10 | 18,31 | 18,46 | -1,81% | 13.292.395,00 |
| 21.08.2025 | 17,93 | 18,83 | 17,78 | 18,80 | 6,76% | 20.150.982,00 |
| 20.08.2025 | 17,56 | 17,63 | 17,33 | 17,61 | 0,28% | 8.692.217,00 |
| 19.08.2025 | 18,12 | 18,24 | 17,49 | 17,56 | -2,77% | 12.486.311,00 |
| 18.08.2025 | 18,00 | 18,28 | 18,00 | 18,06 | 1,12% | 11.323.139,00 |
| 15.08.2025 | 17,59 | 17,90 | 17,55 | 17,86 | 1,82% | 8.347.699,00 |