15,187$
-0,67%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 15,94 | 16,28 | 15,94 | 16,18 | 0,50% | 8.024.436,00 |
| 21.03.2025 | 16,00 | 16,20 | 15,90 | 16,10 | -0,86% | 9.419.499,00 |
| 20.03.2025 | 16,18 | 16,55 | 16,16 | 16,24 | -0,31% | 7.839.717,00 |
| 19.03.2025 | 16,45 | 16,57 | 16,06 | 16,29 | -1,15% | 9.378.407,00 |
| 18.03.2025 | 16,69 | 16,70 | 16,23 | 16,48 | -1,38% | 9.443.257,00 |
| 17.03.2025 | 16,25 | 16,89 | 16,23 | 16,71 | 2,33% | 9.677.037,00 |
| 14.03.2025 | 16,46 | 16,51 | 16,17 | 16,33 | -0,79% | 6.490.897,00 |
| 13.03.2025 | 16,39 | 16,92 | 16,22 | 16,46 | -0,12% | 14.889.193,00 |
| 12.03.2025 | 16,22 | 16,71 | 16,05 | 16,48 | 2,36% | 16.470.564,00 |
| 11.03.2025 | 14,70 | 16,22 | 14,67 | 16,10 | 9,75% | 20.889.666,00 |
| 10.03.2025 | 15,08 | 15,09 | 14,45 | 14,67 | -4,49% | 13.340.289,00 |
| 07.03.2025 | 15,38 | 15,46 | 15,02 | 15,36 | 0,07% | 11.327.000,00 |
| 06.03.2025 | 15,58 | 15,74 | 15,17 | 15,35 | -3,46% | 16.377.369,00 |
| 05.03.2025 | 15,69 | 16,13 | 15,68 | 15,90 | 1,34% | 14.366.954,00 |
| 04.03.2025 | 15,70 | 16,06 | 15,27 | 15,69 | -1,94% | 14.737.288,00 |
| 03.03.2025 | 16,44 | 16,53 | 15,86 | 16,00 | -2,79% | 9.872.681,00 |
| 28.02.2025 | 16,22 | 16,46 | 16,06 | 16,46 | 0,86% | 9.515.604,00 |
| 27.02.2025 | 16,65 | 16,89 | 16,28 | 16,32 | -2,74% | 10.727.479,00 |
| 26.02.2025 | 16,80 | 17,13 | 16,62 | 16,78 | 1,02% | 7.478.504,00 |
| 25.02.2025 | 16,82 | 16,86 | 16,28 | 16,61 | -1,01% | 13.133.093,00 |
| 24.02.2025 | 16,66 | 16,92 | 16,32 | 16,78 | 0,24% | 11.848.822,00 |
| 21.02.2025 | 17,02 | 17,07 | 16,62 | 16,74 | -1,53% | 9.642.182,00 |
| 20.02.2025 | 17,51 | 17,63 | 17,00 | 17,00 | -0,93% | 10.138.419,00 |
| 19.02.2025 | 16,68 | 17,52 | 16,61 | 17,16 | 3,56% | 16.986.527,00 |
| 18.02.2025 | 17,15 | 17,15 | 16,35 | 16,57 | -0,25% | 19.464.098,00 |
| 17.02.2025 | 16,52 | 16,61 | 16,51 | 16,61 | 2,23% | - |
| 14.02.2025 | 16,58 | 16,63 | 16,08 | 16,25 | -2,29% | 12.474.918,00 |
| 13.02.2025 | 16,50 | 16,74 | 16,35 | 16,63 | 1,77% | 11.072.225,00 |
| 12.02.2025 | 16,43 | 16,49 | 16,13 | 16,34 | -1,51% | 12.964.029,00 |
| 11.02.2025 | 16,68 | 16,84 | 16,45 | 16,59 | -1,31% | 10.167.044,00 |
| 10.02.2025 | 17,00 | 17,12 | 16,62 | 16,81 | -0,12% | 9.208.617,00 |
| 07.02.2025 | 17,27 | 17,31 | 16,61 | 16,83 | -2,66% | 14.408.389,00 |
| 06.02.2025 | 17,27 | 17,58 | 17,23 | 17,29 | 0,46% | 9.326.061,00 |
| 05.02.2025 | 17,35 | 17,52 | 17,20 | 17,21 | 0,88% | 12.436.849,00 |
| 04.02.2025 | 17,37 | 17,58 | 17,00 | 17,06 | -1,67% | 16.764.370,00 |
| 03.02.2025 | 17,63 | 17,75 | 17,18 | 17,35 | -2,14% | 16.485.043,00 |
| 31.01.2025 | 17,85 | 18,32 | 17,73 | 17,73 | -0,62% | 18.052.089,00 |
| 30.01.2025 | 18,56 | 18,58 | 17,51 | 17,84 | -3,78% | 34.377.579,00 |
| 29.01.2025 | 19,18 | 19,75 | 18,47 | 18,54 | -13,89% | 41.966.565,00 |
| 28.01.2025 | 22,00 | 22,40 | 21,41 | 21,53 | -1,15% | 16.756.298,00 |
| 27.01.2025 | 21,59 | 21,88 | 21,47 | 21,78 | 0,46% | 10.789.872,00 |
| 24.01.2025 | 21,80 | 21,99 | 21,65 | 21,68 | -0,50% | 7.620.232,00 |
| 23.01.2025 | 22,01 | 22,11 | 21,42 | 21,79 | -1,00% | 8.295.369,00 |
| 22.01.2025 | 22,01 | 22,19 | 21,36 | 22,01 | 0,87% | 11.305.823,00 |
| 21.01.2025 | 22,02 | 22,08 | 21,65 | 21,82 | -0,46% | 8.157.059,00 |
| 17.01.2025 | 21,49 | 21,99 | 21,21 | 21,92 | 1,11% | 8.965.219,00 |
| 16.01.2025 | 21,85 | 21,86 | 21,48 | 21,68 | -1,19% | 7.200.097,00 |
| 15.01.2025 | 21,65 | 22,10 | 21,23 | 21,94 | 4,58% | 11.927.121,00 |
| 14.01.2025 | 20,62 | 21,02 | 20,41 | 20,98 | 2,64% | 7.964.963,00 |
| 13.01.2025 | 20,95 | 20,97 | 20,15 | 20,44 | -2,39% | 15.176.830,00 |
| 10.01.2025 | 21,27 | 21,40 | 20,81 | 20,94 | -2,56% | 13.009.380,00 |
| 08.01.2025 | 21,59 | 21,80 | 21,37 | 21,49 | -0,51% | 5.109.123,00 |
| 07.01.2025 | 21,48 | 21,79 | 21,28 | 21,60 | 2,52% | 12.547.113,00 |
| 06.01.2025 | 21,43 | 21,43 | 20,92 | 21,07 | -0,80% | 9.735.142,00 |
| 03.01.2025 | 21,40 | 21,58 | 21,10 | 21,24 | -0,28% | 5.193.282,00 |
| 02.01.2025 | 22,03 | 22,30 | 21,26 | 21,30 | -3,36% | 8.126.889,00 |
| 31.12.2024 | 22,32 | 22,57 | 21,87 | 22,04 | -1,25% | 6.321.603,00 |
| 30.12.2024 | 22,50 | 22,53 | 22,00 | 22,32 | -1,98% | 9.601.885,00 |
| 27.12.2024 | 22,59 | 22,80 | 22,33 | 22,77 | 0,66% | 6.927.248,00 |
| 26.12.2024 | 22,32 | 22,80 | 22,28 | 22,62 | 0,89% | 7.485.404,00 |
| 24.12.2024 | 22,27 | 22,50 | 22,19 | 22,42 | 0,95% | 3.025.977,00 |
| 23.12.2024 | 22,00 | 22,26 | 21,56 | 22,21 | 0,54% | 11.772.249,00 |
| 20.12.2024 | 21,21 | 22,17 | 21,11 | 22,09 | 3,66% | 13.253.236,00 |
| 19.12.2024 | 21,30 | 21,64 | 20,98 | 21,31 | 0,52% | 14.458.036,00 |
| 18.12.2024 | 20,45 | 21,98 | 20,40 | 21,20 | 1,53% | 23.681.766,00 |
| 17.12.2024 | 19,83 | 21,05 | 19,03 | 20,88 | 26,47% | 57.818.888,00 |
| 16.12.2024 | 16,42 | 16,83 | 16,29 | 16,51 | 0,06% | 6.926.757,00 |
| 13.12.2024 | 16,81 | 16,87 | 16,25 | 16,50 | -1,84% | 9.590.792,00 |
| 12.12.2024 | 17,48 | 17,72 | 16,79 | 16,81 | -3,67% | 9.833.435,00 |
| 11.12.2024 | 17,24 | 17,55 | 17,23 | 17,45 | 0,58% | 6.120.690,00 |
| 10.12.2024 | 17,58 | 17,64 | 17,28 | 17,35 | -1,42% | 5.539.894,00 |
| 09.12.2024 | 17,24 | 17,76 | 17,08 | 17,60 | 1,56% | 7.855.676,00 |
| 06.12.2024 | 17,82 | 17,87 | 17,20 | 17,33 | -2,75% | 5.038.554,00 |
| 05.12.2024 | 17,84 | 18,02 | 17,44 | 17,82 | 0,11% | 8.565.493,00 |
| 04.12.2024 | 17,59 | 18,25 | 17,40 | 17,80 | 1,54% | 9.404.137,00 |
| 03.12.2024 | 16,95 | 17,79 | 16,86 | 17,53 | 5,29% | 10.710.190,00 |
| 02.12.2024 | 16,78 | 16,87 | 16,57 | 16,65 | -0,77% | 5.618.210,00 |
| 29.11.2024 | 16,46 | 16,96 | 16,37 | 16,78 | 1,27% | 5.067.832,00 |
| 27.11.2024 | 16,54 | 16,69 | 16,45 | 16,57 | -0,12% | 9.728.123,00 |
| 26.11.2024 | 16,49 | 16,67 | 16,40 | 16,59 | -0,60% | 8.369.360,00 |
| 25.11.2024 | 16,95 | 17,06 | 16,57 | 16,69 | -2,51% | 13.077.237,00 |
| 22.11.2024 | 17,07 | 17,13 | 16,87 | 17,12 | 0,23% | 7.441.607,00 |
| 21.11.2024 | 17,03 | 17,17 | 16,90 | 17,08 | 0,29% | 8.347.192,00 |
| 20.11.2024 | 16,90 | 17,16 | 16,80 | 17,03 | 1,31% | 7.763.765,00 |
| 19.11.2024 | 16,42 | 16,86 | 16,39 | 16,81 | 1,94% | 7.146.169,00 |
| 18.11.2024 | 16,41 | 16,50 | 16,15 | 16,49 | 0,37% | 8.185.611,00 |
| 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 |