17,842$
1,72%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 17,59 | 17,90 | 17,55 | 17,86 | 1,82% | 8.347.699,00 |
| 14.08.2025 | 17,48 | 17,75 | 17,33 | 17,54 | 1,92% | 13.444.258,00 |
| 13.08.2025 | 16,68 | 17,28 | 16,67 | 17,21 | 3,67% | 9.854.226,00 |
| 12.08.2025 | 16,38 | 16,63 | 16,26 | 16,60 | 1,10% | 8.393.033,00 |
| 11.08.2025 | 16,29 | 16,54 | 16,28 | 16,42 | 0,31% | 7.522.035,00 |
| 08.08.2025 | 16,31 | 16,39 | 16,08 | 16,37 | 0,49% | 9.534.668,00 |
| 07.08.2025 | 16,29 | 16,47 | 16,05 | 16,29 | 1,75% | 13.268.057,00 |
| 06.08.2025 | 15,78 | 16,11 | 15,75 | 16,01 | 1,91% | 12.371.720,00 |
| 05.08.2025 | 15,63 | 15,92 | 15,55 | 15,71 | 0,13% | 12.367.303,00 |
| 04.08.2025 | 15,62 | 15,78 | 15,46 | 15,69 | 2,02% | 14.445.009,00 |
| 01.08.2025 | 15,34 | 15,45 | 14,99 | 15,38 | -0,45% | 14.137.766,00 |
| 31.07.2025 | 16,92 | 16,92 | 15,38 | 15,45 | -8,20% | 23.443.863,00 |
| 30.07.2025 | 16,78 | 17,24 | 16,20 | 16,83 | 1,75% | 24.994.232,00 |
| 29.07.2025 | 16,57 | 16,66 | 16,29 | 16,54 | 0,18% | 18.133.656,00 |
| 28.07.2025 | 16,69 | 16,71 | 16,38 | 16,51 | -0,18% | 11.492.486,00 |
| 25.07.2025 | 16,38 | 16,59 | 16,24 | 16,54 | 1,29% | 9.205.432,00 |
| 24.07.2025 | 16,50 | 16,59 | 16,32 | 16,33 | -1,51% | 9.864.733,00 |
| 23.07.2025 | 16,48 | 16,69 | 16,44 | 16,58 | 1,78% | 11.802.297,00 |
| 22.07.2025 | 16,32 | 16,38 | 16,11 | 16,29 | -0,12% | 10.221.581,00 |
| 21.07.2025 | 16,41 | 16,54 | 16,25 | 16,31 | 1,56% | 8.211.252,00 |
| 18.07.2025 | 16,35 | 16,49 | 15,95 | 16,06 | -1,53% | 12.144.343,00 |
| 17.07.2025 | 16,04 | 16,39 | 16,03 | 16,31 | 1,87% | 8.401.825,00 |
| 16.07.2025 | 16,00 | 16,10 | 15,82 | 16,01 | -0,19% | 14.255.289,00 |
| 15.07.2025 | 16,58 | 16,60 | 15,99 | 16,04 | -2,31% | 12.005.788,00 |
| 14.07.2025 | 16,34 | 16,74 | 16,32 | 16,42 | 0,12% | 10.649.801,00 |
| 11.07.2025 | 16,34 | 16,43 | 16,18 | 16,40 | -0,79% | 9.360.556,00 |
| 10.07.2025 | 16,75 | 16,77 | 16,45 | 16,53 | -1,08% | 8.355.308,00 |
| 09.07.2025 | 16,73 | 17,07 | 16,69 | 16,71 | 0,48% | 10.992.265,00 |
| 08.07.2025 | 16,82 | 16,88 | 16,55 | 16,63 | -1,31% | 10.796.519,00 |
| 07.07.2025 | 17,03 | 17,10 | 16,77 | 16,85 | -0,94% | 9.689.286,00 |
| 03.07.2025 | 17,30 | 17,30 | 16,86 | 17,01 | -0,23% | 5.550.481,00 |
| 02.07.2025 | 16,95 | 17,14 | 16,72 | 17,05 | 2,46% | 10.815.175,00 |
| 01.07.2025 | 16,70 | 16,92 | 16,55 | 16,64 | -0,72% | 11.070.104,00 |
| 30.06.2025 | 16,88 | 16,95 | 16,65 | 16,76 | 0,00% | 7.557.715,00 |
| 27.06.2025 | 16,56 | 16,91 | 16,42 | 16,76 | 1,21% | 8.942.265,00 |
| 26.06.2025 | 16,99 | 17,09 | 16,56 | 16,56 | -2,59% | 13.529.702,00 |
| 25.06.2025 | 17,18 | 17,18 | 16,85 | 17,00 | -0,53% | 8.633.774,00 |
| 24.06.2025 | 17,22 | 17,31 | 16,97 | 17,09 | 0,71% | 9.510.194,00 |
| 23.06.2025 | 17,00 | 17,02 | 16,65 | 16,97 | 0,12% | 10.150.895,00 |
| 20.06.2025 | 17,20 | 17,27 | 16,88 | 16,95 | -0,64% | 10.805.823,00 |
| 18.06.2025 | 16,97 | 17,30 | 16,82 | 17,06 | 1,01% | 11.691.986,00 |
| 17.06.2025 | 17,41 | 17,41 | 16,84 | 16,89 | -3,49% | 13.861.803,00 |
| 16.06.2025 | 17,29 | 17,73 | 17,21 | 17,50 | 3,00% | 9.917.534,00 |
| 13.06.2025 | 17,29 | 17,42 | 16,90 | 16,99 | -4,07% | 13.362.365,00 |
| 12.06.2025 | 17,15 | 17,75 | 17,05 | 17,71 | 2,25% | 8.361.630,00 |
| 11.06.2025 | 17,66 | 17,79 | 17,27 | 17,32 | -1,53% | 10.807.779,00 |
| 10.06.2025 | 18,06 | 18,29 | 17,55 | 17,59 | -2,66% | 13.775.808,00 |
| 09.06.2025 | 17,92 | 18,09 | 17,78 | 18,07 | 1,69% | 9.052.872,00 |
| 06.06.2025 | 17,58 | 17,83 | 17,34 | 17,77 | 3,01% | 11.576.683,00 |
| 05.06.2025 | 17,61 | 17,87 | 17,07 | 17,25 | -1,54% | 10.913.205,00 |
| 04.06.2025 | 17,19 | 17,66 | 17,14 | 17,52 | 1,92% | 11.596.440,00 |
| 03.06.2025 | 17,21 | 17,37 | 17,02 | 17,19 | -0,41% | 9.812.867,00 |
| 02.06.2025 | 16,87 | 17,28 | 16,52 | 17,26 | 2,86% | 9.479.380,00 |
| 30.05.2025 | 17,47 | 17,47 | 16,70 | 16,78 | -4,28% | 19.855.882,00 |
| 29.05.2025 | 18,25 | 18,28 | 17,34 | 17,53 | -3,42% | 13.108.021,00 |
| 28.05.2025 | 17,99 | 18,15 | 17,72 | 18,15 | 2,48% | 11.484.701,00 |
| 27.05.2025 | 17,38 | 18,01 | 17,32 | 17,71 | 4,42% | 14.891.071,00 |
| 23.05.2025 | 16,57 | 17,08 | 16,55 | 16,96 | 0,12% | 6.476.389,00 |
| 22.05.2025 | 16,47 | 17,08 | 16,39 | 16,94 | 2,36% | 7.686.873,00 |
| 21.05.2025 | 16,68 | 16,88 | 16,39 | 16,55 | -1,37% | 12.525.634,00 |
| 20.05.2025 | 17,11 | 17,20 | 16,71 | 16,78 | -1,41% | 9.042.100,00 |
| 19.05.2025 | 16,93 | 17,06 | 16,75 | 17,02 | 0,47% | 5.957.811,00 |
| 16.05.2025 | 17,12 | 17,22 | 16,75 | 16,94 | 0,41% | 9.765.065,00 |
| 15.05.2025 | 16,85 | 17,10 | 16,81 | 16,87 | -0,12% | 9.501.191,00 |
| 14.05.2025 | 17,47 | 17,50 | 16,68 | 16,89 | -3,38% | 11.465.815,00 |
| 13.05.2025 | 17,77 | 17,89 | 17,23 | 17,48 | -2,67% | 14.044.802,00 |
| 12.05.2025 | 17,25 | 18,07 | 16,90 | 17,96 | 6,08% | 19.428.814,00 |
| 09.05.2025 | 18,20 | 18,25 | 16,89 | 16,93 | -6,31% | 19.074.506,00 |
| 08.05.2025 | 17,52 | 18,30 | 17,50 | 18,07 | 2,67% | 19.839.543,00 |
| 07.05.2025 | 16,69 | 17,69 | 16,60 | 17,60 | 9,18% | 24.306.269,00 |
| 06.05.2025 | 16,43 | 16,71 | 16,12 | 16,12 | -1,65% | 22.311.412,00 |
| 05.05.2025 | 16,86 | 16,86 | 16,02 | 16,39 | 1,24% | 18.859.151,00 |
| 02.05.2025 | 15,81 | 16,36 | 15,74 | 16,19 | 3,65% | 11.919.973,00 |
| 01.05.2025 | 15,59 | 15,88 | 15,44 | 15,62 | 0,71% | 9.856.677,00 |
| 30.04.2025 | 15,53 | 15,62 | 15,31 | 15,51 | -0,45% | 8.893.037,00 |
| 29.04.2025 | 15,15 | 15,72 | 15,04 | 15,58 | 3,73% | 14.078.330,00 |
| 28.04.2025 | 15,33 | 15,45 | 14,81 | 15,02 | 1,01% | 12.005.839,00 |
| 25.04.2025 | 14,65 | 14,90 | 14,52 | 14,87 | 1,02% | 6.568.463,00 |
| 24.04.2025 | 14,34 | 14,77 | 14,17 | 14,72 | 3,01% | 8.360.218,00 |
| 23.04.2025 | 14,35 | 14,61 | 14,21 | 14,29 | 2,07% | 10.702.803,00 |
| 22.04.2025 | 13,80 | 14,07 | 13,61 | 14,00 | 5,18% | 12.088.237,00 |
| 21.04.2025 | 13,45 | 13,46 | 13,04 | 13,31 | -2,49% | 12.058.961,00 |
| 17.04.2025 | 13,54 | 13,74 | 13,44 | 13,65 | 1,64% | 8.836.416,00 |
| 16.04.2025 | 13,60 | 13,64 | 13,24 | 13,43 | -1,25% | 7.210.205,00 |
| 15.04.2025 | 13,41 | 13,80 | 13,40 | 13,60 | 0,00% | 7.240.356,00 |
| 14.04.2025 | 13,69 | 13,83 | 13,27 | 13,60 | 1,04% | 10.294.869,00 |
| 11.04.2025 | 13,00 | 13,46 | 12,88 | 13,46 | 4,99% | 12.225.258,00 |
| 10.04.2025 | 13,95 | 13,95 | 12,47 | 12,82 | -9,46% | 20.532.058,00 |
| 09.04.2025 | 13,35 | 14,33 | 12,70 | 14,16 | 4,19% | 28.642.483,00 |
| 08.04.2025 | 14,41 | 14,41 | 13,27 | 13,59 | -2,51% | 12.352.063,00 |
| 07.04.2025 | 14,36 | 14,55 | 13,35 | 13,94 | 1,01% | 17.802.922,00 |
| 04.04.2025 | 14,52 | 14,53 | 13,30 | 13,80 | -7,07% | 18.091.021,00 |
| 03.04.2025 | 14,95 | 15,54 | 14,76 | 14,85 | -2,88% | 8.175.013,00 |
| 02.04.2025 | 15,17 | 15,35 | 15,09 | 15,29 | 0,00% | 7.745.604,00 |
| 01.04.2025 | 15,35 | 15,47 | 15,08 | 15,29 | -0,52% | 8.287.276,00 |
| 31.03.2025 | 14,85 | 15,53 | 14,70 | 15,37 | 1,92% | 18.504.011,00 |
| 28.03.2025 | 15,49 | 15,50 | 14,87 | 15,08 | -2,65% | 7.844.693,00 |
| 27.03.2025 | 15,62 | 15,80 | 15,45 | 15,49 | -1,27% | 6.238.689,00 |
| 26.03.2025 | 15,50 | 15,75 | 15,28 | 15,69 | -0,06% | 11.354.711,00 |
| 25.03.2025 | 16,26 | 16,26 | 15,64 | 15,70 | -2,97% | 11.471.669,00 |