21,400€
1,90%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 21,20 | 21,50 | 20,50 | 21,00 | -1,41% | 39.801,00 |
| 05.11.2025 | 17,60 | 21,80 | 17,60 | 21,30 | 18,99% | 110.518,00 |
| 04.11.2025 | 17,65 | 18,00 | 17,40 | 17,90 | 0,85% | 5.888,00 |
| 03.11.2025 | 17,70 | 18,10 | 17,60 | 17,75 | 0,00% | 3.819,00 |
| 31.10.2025 | 17,15 | 17,75 | 17,15 | 17,75 | 1,72% | 11.232,00 |
| 30.10.2025 | 17,25 | 17,60 | 17,25 | 17,45 | 0,87% | 4.805,00 |
| 29.10.2025 | 17,10 | 17,70 | 16,85 | 17,30 | 2,98% | 20.412,00 |
| 28.10.2025 | 16,80 | 17,00 | 16,65 | 16,80 | 0,00% | 13.424,00 |
| 27.10.2025 | 16,40 | 16,80 | 16,40 | 16,80 | 2,44% | 13.205,00 |
| 24.10.2025 | 16,45 | 16,45 | 16,25 | 16,40 | 0,00% | 6.195,00 |
| 23.10.2025 | 16,35 | 16,55 | 16,20 | 16,40 | 0,00% | 2.123,00 |
| 22.10.2025 | 16,35 | 16,55 | 16,30 | 16,40 | -0,61% | 8.895,00 |
| 21.10.2025 | 16,85 | 16,85 | 16,40 | 16,50 | -1,20% | 6.358,00 |
| 20.10.2025 | 16,60 | 16,95 | 16,50 | 16,70 | 0,91% | 8.582,00 |
| 17.10.2025 | 16,90 | 16,95 | 16,35 | 16,55 | -2,07% | 18.376,00 |
| 16.10.2025 | 17,25 | 17,40 | 16,75 | 16,90 | -1,17% | 16.682,00 |
| 15.10.2025 | 17,30 | 17,35 | 16,95 | 17,10 | -0,87% | 5.410,00 |
| 14.10.2025 | 17,30 | 17,40 | 17,10 | 17,25 | -0,58% | 14.991,00 |
| 13.10.2025 | 17,20 | 17,70 | 17,15 | 17,35 | 0,87% | 6.876,00 |
| 10.10.2025 | 17,45 | 17,50 | 16,95 | 17,20 | 0,29% | 8.560,00 |
| 09.10.2025 | 17,65 | 18,00 | 17,15 | 17,15 | -1,44% | 28.114,00 |
| 08.10.2025 | 17,30 | 17,65 | 17,25 | 17,40 | 1,16% | 10.204,00 |
| 07.10.2025 | 17,10 | 17,25 | 16,90 | 17,20 | 1,47% | 5.038,00 |
| 06.10.2025 | 17,15 | 17,30 | 16,95 | 16,95 | -2,31% | 11.066,00 |
| 03.10.2025 | 17,10 | 17,45 | 17,10 | 17,35 | 1,17% | 1.944,00 |
| 02.10.2025 | 17,35 | 17,35 | 16,95 | 17,15 | 0,59% | 8.607,00 |
| 01.10.2025 | 17,15 | 17,30 | 17,05 | 17,05 | -2,29% | 7.779,00 |
| 30.09.2025 | 16,30 | 17,45 | 16,30 | 17,45 | 7,38% | 14.010,00 |
| 29.09.2025 | 15,75 | 16,25 | 15,65 | 16,25 | 3,50% | 6.733,00 |
| 26.09.2025 | 15,60 | 15,95 | 15,55 | 15,70 | 0,96% | 13.081,00 |
| 25.09.2025 | 16,40 | 16,40 | 15,55 | 15,55 | -6,33% | 7.813,00 |
| 24.09.2025 | 16,55 | 16,60 | 16,40 | 16,60 | 0,91% | 2.089,00 |
| 23.09.2025 | 16,15 | 16,75 | 16,05 | 16,45 | 3,13% | 6.386,00 |
| 22.09.2025 | 16,25 | 16,60 | 15,60 | 15,95 | 2,90% | 14.806,00 |
| 19.09.2025 | 15,65 | 15,75 | 15,50 | 15,50 | 0,00% | 1.916,00 |
| 18.09.2025 | 15,65 | 15,80 | 15,50 | 15,50 | -0,64% | 3.620,00 |
| 17.09.2025 | 15,75 | 15,75 | 15,40 | 15,60 | -0,95% | 4.113,00 |
| 16.09.2025 | 16,10 | 16,15 | 15,70 | 15,75 | -2,78% | 4.247,00 |
| 15.09.2025 | 17,00 | 17,05 | 16,15 | 16,20 | -4,99% | 7.400,00 |
| 12.09.2025 | 16,95 | 17,05 | 16,70 | 17,05 | 0,29% | 6.118,00 |
| 11.09.2025 | 16,75 | 17,00 | 16,60 | 17,00 | 1,80% | 10.046,00 |
| 10.09.2025 | 16,95 | 16,95 | 16,70 | 16,70 | -0,30% | 5.861,00 |
| 09.09.2025 | 16,45 | 16,85 | 16,35 | 16,75 | 3,40% | 6.222,00 |
| 08.09.2025 | 16,15 | 16,30 | 16,10 | 16,20 | 0,93% | 7.054,00 |
| 05.09.2025 | 15,80 | 16,05 | 15,80 | 16,05 | 0,00% | 12.864,00 |
| 04.09.2025 | 16,15 | 16,20 | 15,95 | 16,05 | 0,31% | 6.285,00 |
| 03.09.2025 | 16,05 | 16,20 | 15,95 | 16,00 | 0,00% | 6.619,00 |
| 02.09.2025 | 15,70 | 16,05 | 15,50 | 16,00 | 2,24% | 8.205,00 |
| 01.09.2025 | 15,75 | 15,90 | 15,60 | 15,65 | -0,95% | 22.182,00 |
| 29.08.2025 | 15,50 | 15,80 | 15,40 | 15,80 | 2,27% | 13.100,00 |
| 28.08.2025 | 15,55 | 16,30 | 15,30 | 15,45 | -1,28% | 17.551,00 |
| 27.08.2025 | 15,65 | 15,80 | 15,45 | 15,65 | 1,95% | 6.290,00 |
| 26.08.2025 | 15,50 | 15,60 | 15,30 | 15,35 | -2,85% | 5.071,00 |
| 25.08.2025 | 15,85 | 15,85 | 15,60 | 15,80 | 0,96% | 9.363,00 |
| 22.08.2025 | 16,25 | 16,40 | 15,65 | 15,65 | -3,10% | 10.293,00 |
| 21.08.2025 | 15,20 | 16,15 | 15,00 | 16,15 | 7,67% | 14.254,00 |
| 20.08.2025 | 15,00 | 15,10 | 14,95 | 15,00 | -0,99% | 1.330,00 |
| 19.08.2025 | 15,50 | 15,55 | 15,15 | 15,15 | -2,88% | 4.823,00 |
| 18.08.2025 | 15,25 | 15,65 | 15,25 | 15,60 | 2,63% | 7.757,00 |
| 15.08.2025 | 15,00 | 15,30 | 14,95 | 15,20 | 0,66% | 19.884,00 |
| 14.08.2025 | 14,75 | 15,15 | 14,75 | 15,10 | 3,78% | 5.037,00 |
| 13.08.2025 | 14,20 | 14,65 | 14,10 | 14,55 | 2,46% | 15.174,00 |
| 12.08.2025 | 14,10 | 14,30 | 14,00 | 14,20 | 0,00% | 7.629,00 |
| 11.08.2025 | 14,00 | 14,30 | 14,00 | 14,20 | 0,35% | 1.105,00 |
| 08.08.2025 | 14,00 | 14,15 | 13,80 | 14,15 | 0,71% | 3.683,00 |
| 07.08.2025 | 13,75 | 14,10 | 13,70 | 14,05 | 2,55% | 8.880,00 |
| 06.08.2025 | 13,75 | 13,80 | 13,55 | 13,70 | 0,00% | 10.931,00 |
| 05.08.2025 | 13,60 | 13,75 | 13,40 | 13,70 | 1,48% | 16.362,00 |
| 04.08.2025 | 13,35 | 13,65 | 13,35 | 13,50 | 1,12% | 9.081,00 |
| 01.08.2025 | 13,80 | 13,80 | 13,00 | 13,35 | -2,20% | 38.550,00 |
| 31.07.2025 | 14,85 | 14,90 | 13,60 | 13,65 | -7,46% | 36.653,00 |
| 30.07.2025 | 14,40 | 14,90 | 14,10 | 14,75 | 3,87% | 18.152,00 |
| 29.07.2025 | 14,30 | 14,45 | 14,10 | 14,20 | 0,35% | 6.384,00 |
| 28.07.2025 | 14,20 | 14,50 | 14,15 | 14,15 | 0,71% | 17.630,00 |
| 25.07.2025 | 13,90 | 14,05 | 13,85 | 14,05 | 0,36% | 7.529,00 |
| 24.07.2025 | 14,10 | 14,25 | 13,85 | 14,00 | -1,75% | 11.329,00 |
| 23.07.2025 | 13,90 | 14,25 | 13,90 | 14,25 | 3,26% | 8.836,00 |
| 22.07.2025 | 14,00 | 14,00 | 13,70 | 13,80 | -1,08% | 4.716,00 |
| 21.07.2025 | 14,05 | 14,10 | 13,85 | 13,95 | 1,09% | 4.533,00 |
| 18.07.2025 | 14,10 | 14,20 | 13,80 | 13,80 | -2,13% | 3.091,00 |
| 17.07.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 3,30% | 4.015,00 |
| 16.07.2025 | 13,80 | 13,90 | 13,60 | 13,65 | -1,80% | 3.678,00 |
| 15.07.2025 | 14,05 | 14,25 | 13,90 | 13,90 | -1,77% | 4.610,00 |
| 14.07.2025 | 13,95 | 14,20 | 13,90 | 14,15 | 1,80% | 9.741,00 |
| 11.07.2025 | 14,20 | 14,20 | 13,80 | 13,90 | -1,07% | 6.229,00 |
| 10.07.2025 | 14,35 | 14,35 | 14,05 | 14,05 | -2,77% | 2.372,00 |
| 09.07.2025 | 14,20 | 14,60 | 14,15 | 14,45 | 1,05% | 3.564,00 |
| 08.07.2025 | 14,30 | 14,40 | 14,05 | 14,30 | 0,00% | 11.064,00 |
| 07.07.2025 | 14,35 | 14,70 | 14,30 | 14,30 | 0,00% | 2.800,00 |
| 04.07.2025 | 14,45 | 14,45 | 14,25 | 14,30 | 0,00% | 464,00 |
| 03.07.2025 | 14,45 | 14,70 | 14,20 | 14,30 | -1,38% | 9.763,00 |
| 02.07.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 2,11% | 4.764,00 |
| 01.07.2025 | 14,15 | 14,30 | 14,05 | 14,20 | -0,35% | 2.526,00 |
| 30.06.2025 | 14,40 | 14,45 | 14,25 | 14,25 | -0,35% | 4.459,00 |
| 27.06.2025 | 14,20 | 14,35 | 14,10 | 14,30 | 0,00% | 11.021,00 |
| 26.06.2025 | 14,55 | 14,60 | 14,20 | 14,30 | -1,72% | 4.031,00 |
| 25.06.2025 | 14,75 | 15,00 | 14,55 | 14,55 | -2,02% | 5.740,00 |
| 24.06.2025 | 14,85 | 14,95 | 14,80 | 14,85 | 1,71% | 4.377,00 |
| 23.06.2025 | 14,60 | 15,15 | 14,45 | 14,60 | 0,00% | 5.444,00 |
| 20.06.2025 | 14,85 | 14,90 | 14,60 | 14,60 | -2,67% | 4.455,00 |