25,490$
0,32%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 17,50 | 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 | 16,28 | 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 | 15,75 | 16,11 | 15,75 | 16,01 | 1,91% | 12.371.720,00 |
| 05.08.2025 | 15,62 | 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 | 16,91 | 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 | 16,31 | 16,38 | 16,11 | 16,29 | -0,12% | 10.221.581,00 |
| 21.07.2025 | 16,40 | 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 | 16,60 | 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 | 16,89 | 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 |