15,600€
4,00%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,30 | 15,70 | 15,15 | 15,25 | 1,67% | 14.304,00 |
| 05.06.2025 | 15,30 | 15,50 | 15,00 | 15,00 | -2,28% | 25.180,00 |
| 04.06.2025 | 15,10 | 15,35 | 15,05 | 15,35 | 1,66% | 22.484,00 |
| 03.06.2025 | 15,05 | 15,25 | 14,90 | 15,10 | -0,33% | 9.995,00 |
| 02.06.2025 | 14,70 | 15,15 | 14,50 | 15,15 | 2,36% | 16.602,00 |
| 30.05.2025 | 15,55 | 15,60 | 14,80 | 14,80 | -4,21% | 6.307,00 |
| 29.05.2025 | 16,20 | 16,50 | 15,20 | 15,45 | -3,74% | 27.676,00 |
| 28.05.2025 | 16,05 | 16,25 | 15,75 | 16,05 | 2,23% | 21.275,00 |
| 27.05.2025 | 15,25 | 15,95 | 15,10 | 15,70 | 2,61% | 18.215,00 |
| 26.05.2025 | 15,05 | 15,30 | 15,00 | 15,30 | 3,73% | 16.141,00 |
| 23.05.2025 | 14,95 | 15,00 | 14,60 | 14,75 | -1,34% | 7.054,00 |
| 22.05.2025 | 14,65 | 15,00 | 14,55 | 14,95 | 2,40% | 8.027,00 |
| 21.05.2025 | 14,85 | 14,85 | 14,55 | 14,60 | -1,35% | 3.357,00 |
| 20.05.2025 | 15,10 | 15,30 | 14,80 | 14,80 | -1,33% | 12.740,00 |
| 19.05.2025 | 14,85 | 15,20 | 14,80 | 15,00 | -1,96% | 9.535,00 |
| 16.05.2025 | 15,45 | 15,70 | 15,00 | 15,30 | 0,99% | 11.900,00 |
| 15.05.2025 | 15,00 | 15,40 | 15,00 | 15,15 | 1,68% | 4.268,00 |
| 14.05.2025 | 15,50 | 15,65 | 14,90 | 14,90 | -4,18% | 7.836,00 |
| 13.05.2025 | 16,05 | 16,05 | 15,50 | 15,55 | -3,12% | 5.607,00 |
| 12.05.2025 | 15,15 | 16,15 | 14,25 | 16,05 | 6,64% | 27.198,00 |
| 09.05.2025 | 16,15 | 16,20 | 15,00 | 15,05 | -6,81% | 6.068,00 |
| 08.05.2025 | 15,50 | 16,20 | 15,35 | 16,15 | 3,86% | 26.728,00 |
| 07.05.2025 | 14,35 | 15,55 | 14,35 | 15,55 | 9,51% | 27.846,00 |
| 06.05.2025 | 14,50 | 14,65 | 14,20 | 14,20 | -2,07% | 9.345,00 |
| 05.05.2025 | 14,50 | 15,25 | 14,05 | 14,50 | 2,84% | 7.681,00 |
| 02.05.2025 | 13,80 | 14,15 | 13,70 | 14,10 | 2,92% | 3.838,00 |
| 30.04.2025 | 13,65 | 13,75 | 13,65 | 13,70 | 0,00% | 2.036,00 |
| 29.04.2025 | 13,30 | 13,70 | 13,15 | 13,70 | 4,18% | 2.861,00 |
| 28.04.2025 | 13,15 | 13,50 | 13,10 | 13,15 | 0,38% | 6.888,00 |
| 25.04.2025 | 13,05 | 13,10 | 12,85 | 13,10 | 1,16% | 6.733,00 |
| 24.04.2025 | 12,45 | 12,95 | 12,45 | 12,95 | 2,37% | 10.548,00 |
| 23.04.2025 | 12,50 | 12,80 | 12,50 | 12,65 | 2,85% | 12.719,00 |
| 22.04.2025 | 11,55 | 12,30 | 11,55 | 12,30 | 1,23% | 7.630,00 |
| 17.04.2025 | 11,95 | 12,15 | 11,85 | 12,15 | 3,40% | 5.966,00 |
| 16.04.2025 | 12,10 | 12,15 | 11,65 | 11,75 | -2,49% | 21.903,00 |
| 15.04.2025 | 12,00 | 12,30 | 11,90 | 12,05 | 0,42% | 18.212,00 |
| 14.04.2025 | 11,90 | 12,10 | 11,75 | 12,00 | 3,45% | 14.694,00 |
| 11.04.2025 | 11,45 | 11,70 | 11,25 | 11,60 | 1,31% | 17.654,00 |
| 10.04.2025 | 12,80 | 12,85 | 11,05 | 11,45 | -11,92% | 12.694,00 |
| 09.04.2025 | 12,05 | 13,05 | 11,55 | 13,00 | 6,56% | 20.720,00 |
| 08.04.2025 | 13,00 | 13,20 | 12,20 | 12,20 | -5,06% | 11.952,00 |
| 07.04.2025 | 12,40 | 13,25 | 11,80 | 12,85 | 2,80% | 15.040,00 |
| 04.04.2025 | 13,25 | 13,45 | 12,15 | 12,50 | -7,41% | 14.797,00 |
| 03.04.2025 | 13,40 | 13,90 | 13,40 | 13,50 | -3,23% | 14.016,00 |
| 02.04.2025 | 14,10 | 14,10 | 13,95 | 13,95 | -1,41% | 3.959,00 |
| 01.04.2025 | 14,15 | 14,25 | 14,00 | 14,15 | -0,35% | 5.919,00 |
| 31.03.2025 | 13,90 | 14,20 | 13,60 | 14,20 | 2,53% | 15.980,00 |
| 28.03.2025 | 14,50 | 14,75 | 13,85 | 13,85 | -3,82% | 5.669,00 |
| 27.03.2025 | 14,55 | 14,55 | 14,40 | 14,40 | -1,71% | 1.409,00 |
| 26.03.2025 | 14,65 | 14,65 | 14,20 | 14,65 | 0,34% | 8.667,00 |
| 25.03.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -2,99% | 3.204,00 |
| 24.03.2025 | 14,95 | 15,10 | 14,75 | 15,05 | 2,03% | 10.063,00 |
| 21.03.2025 | 15,00 | 15,00 | 14,70 | 14,75 | -1,67% | 4.819,00 |
| 20.03.2025 | 15,10 | 15,15 | 14,90 | 15,00 | -0,33% | 3.024,00 |
| 19.03.2025 | 14,95 | 15,15 | 14,80 | 15,05 | -0,99% | 3.187,00 |
| 18.03.2025 | 15,15 | 15,20 | 14,80 | 15,20 | -0,65% | 3.582,00 |
| 17.03.2025 | 14,85 | 15,30 | 14,70 | 15,30 | 1,66% | 13.852,00 |
| 14.03.2025 | 15,15 | 15,35 | 14,90 | 15,05 | -0,33% | 5.777,00 |
| 13.03.2025 | 15,10 | 15,20 | 15,00 | 15,10 | -0,66% | 14.012,00 |
| 12.03.2025 | 14,80 | 15,20 | 14,50 | 15,20 | 2,36% | 10.625,00 |
| 11.03.2025 | 13,30 | 14,85 | 13,30 | 14,85 | 10,00% | 21.124,00 |
| 10.03.2025 | 14,20 | 14,20 | 13,35 | 13,50 | -4,26% | 16.702,00 |
| 07.03.2025 | 14,15 | 14,25 | 13,90 | 14,10 | -0,35% | 21.701,00 |
| 06.03.2025 | 14,75 | 14,75 | 14,05 | 14,15 | -3,74% | 18.074,00 |
| 05.03.2025 | 14,85 | 14,85 | 14,60 | 14,70 | -0,68% | 28.727,00 |
| 04.03.2025 | 15,15 | 15,30 | 14,45 | 14,80 | -3,27% | 24.014,00 |
| 03.03.2025 | 15,85 | 15,90 | 15,15 | 15,30 | -2,55% | 10.598,00 |
| 28.02.2025 | 15,75 | 15,95 | 15,50 | 15,70 | -2,79% | 14.883,00 |
| 27.02.2025 | 16,00 | 16,20 | 15,85 | 16,15 | 1,25% | 6.271,00 |
| 26.02.2025 | 15,80 | 16,15 | 15,80 | 15,95 | 0,95% | 5.819,00 |
| 25.02.2025 | 15,95 | 16,10 | 15,65 | 15,80 | -1,86% | 8.686,00 |
| 24.02.2025 | 16,10 | 16,20 | 15,55 | 16,10 | 1,26% | 6.695,00 |
| 21.02.2025 | 16,50 | 16,65 | 15,90 | 15,90 | -3,05% | 10.550,00 |
| 20.02.2025 | 16,55 | 16,80 | 16,40 | 16,40 | -0,91% | 6.099,00 |
| 19.02.2025 | 16,00 | 16,70 | 15,95 | 16,55 | 5,08% | 11.340,00 |
| 18.02.2025 | 16,00 | 16,90 | 15,75 | 15,75 | -0,94% | 31.588,00 |
| 17.02.2025 | 15,70 | 15,90 | 15,65 | 15,90 | 2,91% | 17.485,00 |
| 14.02.2025 | 15,90 | 16,00 | 15,30 | 15,45 | -3,44% | 18.218,00 |
| 13.02.2025 | 15,65 | 16,10 | 15,60 | 16,00 | 1,91% | 17.660,00 |
| 12.02.2025 | 16,00 | 16,10 | 15,60 | 15,70 | -2,48% | 15.120,00 |
| 11.02.2025 | 16,30 | 16,35 | 15,85 | 16,10 | -0,31% | 4.184,00 |
| 10.02.2025 | 16,25 | 16,55 | 16,10 | 16,15 | -0,92% | 7.952,00 |
| 07.02.2025 | 16,65 | 16,70 | 16,10 | 16,30 | -3,55% | 4.419,00 |
| 06.02.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 0,90% | 6.732,00 |
| 05.02.2025 | 16,35 | 16,75 | 15,95 | 16,75 | 2,45% | 16.061,00 |
| 04.02.2025 | 16,90 | 16,90 | 16,35 | 16,35 | -3,54% | 14.926,00 |
| 03.02.2025 | 17,25 | 17,35 | 16,65 | 16,95 | -1,45% | 8.199,00 |
| 31.01.2025 | 17,20 | 17,55 | 17,15 | 17,20 | 0,58% | 6.376,00 |
| 30.01.2025 | 17,90 | 18,35 | 16,85 | 17,10 | -4,20% | 15.639,00 |
| 29.01.2025 | 20,70 | 21,10 | 17,75 | 17,85 | -12,93% | 47.927,00 |
| 28.01.2025 | 20,90 | 21,40 | 20,50 | 20,50 | -1,44% | 5.444,00 |
| 27.01.2025 | 20,60 | 20,80 | 20,30 | 20,80 | -0,48% | 14.898,00 |
| 24.01.2025 | 20,80 | 20,90 | 20,60 | 20,90 | 0,97% | 12.079,00 |
| 23.01.2025 | 21,20 | 21,20 | 20,50 | 20,70 | -2,36% | 21.494,00 |
| 22.01.2025 | 21,00 | 21,30 | 20,50 | 21,20 | 0,95% | 14.154,00 |
| 21.01.2025 | 21,30 | 21,50 | 20,80 | 21,00 | -0,94% | 6.722,00 |
| 20.01.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -0,47% | 12.173,00 |
| 17.01.2025 | 21,00 | 21,40 | 20,90 | 21,30 | 1,43% | 3.942,00 |
| 16.01.2025 | 21,30 | 21,30 | 20,90 | 21,00 | -0,47% | 10.199,00 |
| 15.01.2025 | 20,40 | 21,50 | 20,30 | 21,10 | 3,43% | 17.237,00 |