17,790$
3,13%
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 | 17,53 | 17,81 | 17,35 | 17,78 | 3,07% | 625.856,00 |
| 05.06.2025 | 17,61 | 17,87 | 17,07 | 17,25 | -1,54% | 10.907.191,00 |
| 04.06.2025 | 17,19 | 17,66 | 17,14 | 17,52 | 1,92% | 11.031.392,00 |
| 03.06.2025 | 17,21 | 17,37 | 17,02 | 17,19 | -0,41% | 9.399.260,00 |
| 02.06.2025 | 16,87 | 17,28 | 16,52 | 17,26 | 2,86% | 9.356.870,00 |
| 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% | 12.979.428,00 |
| 28.05.2025 | 17,99 | 18,15 | 17,72 | 18,15 | 2,48% | 10.744.277,00 |
| 27.05.2025 | 17,38 | 18,01 | 17,32 | 17,71 | 4,42% | 14.845.368,00 |
| 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% | 7.685.194,00 |
| 21.05.2025 | 16,68 | 16,88 | 16,39 | 16,55 | -1,37% | 12.518.317,00 |
| 20.05.2025 | 17,11 | 17,20 | 16,71 | 16,78 | -1,41% | 8.884.711,00 |
| 19.05.2025 | 16,93 | 17,06 | 16,75 | 17,02 | 0,47% | 5.864.244,00 |
| 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% | 9.397.651,00 |
| 14.05.2025 | 17,47 | 17,50 | 16,68 | 16,89 | -3,38% | 11.426.565,00 |
| 13.05.2025 | 17,77 | 17,89 | 17,23 | 17,48 | -2,67% | 13.690.780,00 |
| 12.05.2025 | 17,25 | 18,07 | 16,90 | 17,96 | 6,08% | 19.230.216,00 |
| 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% | 19.799.742,00 |
| 07.05.2025 | 16,69 | 17,69 | 16,60 | 17,60 | 9,18% | 24.082.467,00 |
| 06.05.2025 | 16,43 | 16,71 | 16,12 | 16,12 | -1,65% | 21.096.111,00 |
| 05.05.2025 | 16,86 | 16,86 | 16,02 | 16,39 | 1,24% | 18.786.271,00 |
| 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% | 9.819.889,00 |
| 30.04.2025 | 15,55 | 15,62 | 15,31 | 15,51 | -0,45% | 8.890.804,00 |
| 29.04.2025 | 15,15 | 15,72 | 15,04 | 15,58 | 3,73% | 13.305.126,00 |
| 28.04.2025 | 15,33 | 15,45 | 14,81 | 15,02 | 1,01% | 11.998.354,00 |
| 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% | 8.327.327,00 |
| 23.04.2025 | 14,35 | 14,61 | 14,21 | 14,29 | 2,07% | 10.627.486,00 |
| 22.04.2025 | 13,80 | 14,07 | 13,61 | 14,00 | 5,18% | 12.002.319,00 |
| 21.04.2025 | 13,45 | 13,46 | 13,04 | 13,31 | -2,49% | 12.034.429,00 |
| 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% | 7.082.470,00 |
| 15.04.2025 | 13,41 | 13,80 | 13,40 | 13,60 | 0,00% | 7.200.130,00 |
| 14.04.2025 | 13,69 | 13,83 | 13,27 | 13,60 | 1,04% | 9.359.148,00 |
| 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% | 20.289.433,00 |
| 09.04.2025 | 13,35 | 14,33 | 12,70 | 14,16 | 4,19% | 27.701.579,00 |
| 08.04.2025 | 14,41 | 14,41 | 13,27 | 13,59 | -2,51% | 12.321.271,00 |
| 07.04.2025 | 14,36 | 14,55 | 13,35 | 13,94 | 1,01% | 17.782.755,00 |
| 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% | 8.173.398,00 |
| 02.04.2025 | 15,17 | 15,35 | 15,09 | 15,29 | 0,00% | 7.598.438,00 |
| 01.04.2025 | 15,35 | 15,47 | 15,08 | 15,29 | -0,52% | 7.244.091,00 |
| 31.03.2025 | 14,85 | 15,53 | 14,70 | 15,37 | 1,92% | 16.514.479,00 |
| 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% | 6.214.059,00 |
| 26.03.2025 | 15,50 | 15,75 | 15,28 | 15,69 | -0,06% | 9.068.737,00 |
| 25.03.2025 | 16,24 | 16,26 | 15,64 | 15,70 | -2,97% | 9.265.421,00 |
| 24.03.2025 | 15,94 | 16,28 | 15,94 | 16,18 | 0,50% | 7.998.351,00 |
| 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% | 7.635.055,00 |
| 19.03.2025 | 16,43 | 16,57 | 16,06 | 16,29 | -1,15% | 9.161.770,00 |
| 18.03.2025 | 16,65 | 16,70 | 16,23 | 16,48 | -1,38% | 8.391.216,00 |
| 17.03.2025 | 16,25 | 16,89 | 16,23 | 16,71 | 2,33% | 9.674.724,00 |
| 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% | 12.133.864,00 |
| 12.03.2025 | 16,22 | 16,71 | 16,05 | 16,48 | 2,36% | 14.284.999,00 |
| 11.03.2025 | 14,68 | 16,22 | 14,67 | 16,10 | 9,75% | 19.399.209,00 |
| 10.03.2025 | 15,08 | 15,09 | 14,45 | 14,67 | -4,49% | 13.292.401,00 |
| 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% | 13.362.429,00 |
| 05.03.2025 | 15,69 | 16,13 | 15,68 | 15,90 | 1,34% | 13.390.743,00 |
| 04.03.2025 | 15,70 | 16,06 | 15,27 | 15,69 | -1,94% | 14.604.130,00 |
| 03.03.2025 | 16,44 | 16,53 | 15,86 | 16,00 | -2,79% | 9.862.002,00 |
| 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% | 9.803.162,00 |
| 26.02.2025 | 16,80 | 17,13 | 16,62 | 16,78 | 1,02% | 7.459.126,00 |
| 25.02.2025 | 16,82 | 16,86 | 16,28 | 16,61 | -1,01% | 11.141.927,00 |
| 24.02.2025 | 16,66 | 16,92 | 16,32 | 16,78 | 0,24% | 11.346.394,00 |
| 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% | 10.114.852,00 |
| 19.02.2025 | 16,68 | 17,52 | 16,61 | 17,16 | 3,56% | 14.740.149,00 |
| 18.02.2025 | 17,15 | 17,15 | 16,35 | 16,57 | 1,97% | 18.068.135,00 |
| 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% | 11.063.970,00 |
| 12.02.2025 | 16,43 | 16,49 | 16,13 | 16,34 | -1,51% | 12.962.904,00 |
| 11.02.2025 | 16,68 | 16,84 | 16,45 | 16,59 | -1,31% | 9.516.304,00 |
| 10.02.2025 | 17,00 | 17,12 | 16,62 | 16,81 | -0,12% | 9.091.416,00 |
| 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% | 9.319.568,00 |
| 05.02.2025 | 17,35 | 17,52 | 17,20 | 17,21 | 0,88% | 12.370.914,00 |
| 04.02.2025 | 17,37 | 17,58 | 17,00 | 17,06 | -1,67% | 15.691.235,00 |
| 03.02.2025 | 17,63 | 17,75 | 17,18 | 17,35 | -2,14% | 16.312.545,00 |
| 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% | 34.357.829,00 |
| 29.01.2025 | 19,18 | 19,75 | 18,47 | 18,54 | -13,89% | 41.935.389,00 |
| 28.01.2025 | 22,00 | 22,40 | 21,41 | 21,53 | -1,15% | 16.727.591,00 |
| 27.01.2025 | 21,59 | 21,88 | 21,47 | 21,78 | 0,46% | 10.775.959,00 |
| 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% | 7.993.619,00 |
| 22.01.2025 | 22,01 | 22,19 | 21,36 | 22,01 | 0,87% | 9.810.450,00 |
| 21.01.2025 | 22,02 | 22,08 | 21,65 | 21,82 | -0,46% | 4.921.519,00 |
| 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% | 5.906.510,00 |
| 15.01.2025 | 21,65 | 22,10 | 21,23 | 21,94 | 4,58% | 11.458.367,00 |
| 14.01.2025 | 20,62 | 21,02 | 20,41 | 20,98 | 2,64% | 7.807.256,00 |