32,345$
-0,17%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 32,75 | 32,95 | 32,25 | 32,36 | -0,12% | 803.687,00 |
| 07.01.2026 | 32,87 | 32,87 | 32,26 | 32,40 | 0,90% | 9.004.752,00 |
| 06.01.2026 | 31,62 | 32,91 | 31,56 | 32,11 | 3,58% | 18.902.341,00 |
| 05.01.2026 | 30,98 | 31,09 | 30,49 | 31,00 | 0,16% | 15.591.659,00 |
| 02.01.2026 | 31,20 | 31,44 | 30,47 | 30,95 | -0,83% | 7.137.697,00 |
| 31.12.2025 | 31,42 | 31,43 | 31,15 | 31,21 | -0,41% | 4.941.890,00 |
| 30.12.2025 | 31,51 | 31,63 | 31,31 | 31,34 | -0,70% | 3.780.581,00 |
| 29.12.2025 | 31,56 | 31,73 | 31,17 | 31,56 | -1,03% | 4.355.807,00 |
| 26.12.2025 | 31,50 | 31,89 | 31,47 | 31,89 | 0,47% | 2.624.737,00 |
| 24.12.2025 | 31,99 | 31,99 | 31,51 | 31,74 | 0,63% | 3.794.297,00 |
| 23.12.2025 | 31,38 | 31,58 | 31,18 | 31,54 | 1,06% | 14.379.218,00 |
| 22.12.2025 | 30,71 | 31,28 | 30,50 | 31,21 | 2,83% | 8.006.924,00 |
| 19.12.2025 | 30,10 | 30,56 | 29,89 | 30,35 | 0,10% | 10.758.752,00 |
| 18.12.2025 | 30,29 | 30,39 | 29,88 | 30,32 | 0,86% | 7.927.525,00 |
| 17.12.2025 | 30,12 | 30,24 | 29,88 | 30,06 | -0,13% | 6.920.397,00 |
| 16.12.2025 | 30,13 | 30,42 | 29,84 | 30,10 | -0,10% | 6.626.628,00 |
| 15.12.2025 | 29,80 | 30,44 | 29,70 | 30,13 | 1,14% | 12.872.440,00 |
| 12.12.2025 | 30,00 | 30,13 | 29,56 | 29,79 | -1,29% | 9.317.652,00 |
| 11.12.2025 | 29,59 | 30,20 | 29,47 | 30,18 | 1,28% | 9.813.922,00 |
| 10.12.2025 | 29,13 | 29,80 | 28,81 | 29,80 | 4,34% | 17.393.545,00 |
| 09.12.2025 | 29,07 | 29,10 | 28,52 | 28,56 | 0,81% | 11.796.098,00 |
| 08.12.2025 | 28,73 | 28,74 | 28,00 | 28,33 | -0,46% | 7.169.693,00 |
| 05.12.2025 | 28,40 | 28,68 | 28,00 | 28,46 | 0,18% | 8.529.559,00 |
| 04.12.2025 | 27,98 | 28,46 | 27,96 | 28,41 | 2,08% | 10.997.524,00 |
| 03.12.2025 | 26,93 | 27,90 | 26,84 | 27,83 | 3,53% | 13.392.384,00 |
| 02.12.2025 | 26,98 | 27,07 | 26,53 | 26,88 | 0,60% | 8.766.123,00 |
| 01.12.2025 | 26,62 | 26,77 | 26,46 | 26,72 | -0,63% | 8.751.978,00 |
| 28.11.2025 | 26,47 | 26,96 | 26,39 | 26,89 | 2,17% | 9.046.532,00 |
| 26.11.2025 | 25,90 | 26,45 | 25,74 | 26,32 | 5,32% | 18.354.961,00 |
| 25.11.2025 | 24,97 | 25,18 | 24,78 | 24,99 | 0,89% | 7.207.357,00 |
| 24.11.2025 | 24,50 | 24,90 | 24,34 | 24,77 | 2,31% | 10.605.934,00 |
| 21.11.2025 | 24,33 | 24,80 | 24,01 | 24,21 | -0,29% | 9.829.167,00 |
| 20.11.2025 | 24,57 | 24,89 | 24,21 | 24,28 | -0,65% | 6.275.204,00 |
| 19.11.2025 | 24,97 | 24,97 | 24,17 | 24,44 | -1,61% | 9.670.462,00 |
| 18.11.2025 | 24,43 | 25,07 | 24,22 | 24,84 | 1,02% | 11.688.990,00 |
| 17.11.2025 | 25,26 | 25,50 | 24,48 | 24,59 | -3,23% | 11.973.861,00 |
| 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% | 15.689.549,00 |
| 12.11.2025 | 25,26 | 25,88 | 25,19 | 25,83 | 2,79% | 15.568.919,00 |
| 11.11.2025 | 24,38 | 25,35 | 24,28 | 25,13 | 3,59% | 15.249.132,00 |
| 10.11.2025 | 24,05 | 24,50 | 23,98 | 24,26 | 1,21% | 11.558.499,00 |
| 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% | 22.884.845,00 |
| 05.11.2025 | 23,06 | 25,00 | 22,70 | 24,60 | 20,23% | 55.700.661,00 |
| 04.11.2025 | 20,26 | 20,72 | 20,11 | 20,46 | -0,29% | 10.309.840,00 |
| 03.11.2025 | 20,66 | 20,88 | 20,31 | 20,52 | 0,20% | 10.626.477,00 |
| 31.10.2025 | 20,17 | 20,60 | 19,98 | 20,48 | 2,25% | 9.384.389,00 |
| 30.10.2025 | 20,10 | 20,38 | 20,01 | 20,03 | -0,99% | 6.191.688,00 |
| 29.10.2025 | 19,96 | 20,62 | 19,89 | 20,23 | 2,28% | 17.110.045,00 |
| 28.10.2025 | 19,68 | 19,98 | 19,23 | 19,78 | 0,87% | 9.485.193,00 |
| 27.10.2025 | 19,11 | 19,68 | 19,00 | 19,61 | 3,48% | 8.650.381,00 |
| 24.10.2025 | 19,07 | 19,19 | 18,88 | 18,95 | -0,37% | 5.211.430,00 |
| 23.10.2025 | 19,09 | 19,19 | 18,85 | 19,02 | 0,26% | 5.670.286,00 |
| 22.10.2025 | 18,98 | 19,19 | 18,83 | 18,97 | -0,11% | 11.020.236,00 |
| 21.10.2025 | 19,23 | 19,30 | 18,97 | 18,99 | -2,21% | 7.173.664,00 |
| 20.10.2025 | 19,29 | 19,45 | 19,07 | 19,42 | 0,57% | 5.324.782,00 |
| 17.10.2025 | 19,40 | 19,69 | 19,07 | 19,31 | -1,63% | 7.731.290,00 |
| 16.10.2025 | 19,86 | 20,10 | 19,61 | 19,63 | -0,76% | 9.990.156,00 |
| 15.10.2025 | 19,93 | 20,02 | 19,72 | 19,78 | -1,64% | 7.679.245,00 |
| 14.10.2025 | 19,85 | 20,27 | 19,68 | 20,11 | 0,45% | 6.490.572,00 |
| 13.10.2025 | 20,16 | 20,37 | 19,80 | 20,02 | -0,05% | 5.777.860,00 |
| 10.10.2025 | 20,00 | 20,05 | 19,77 | 20,03 | -0,05% | 8.204.439,00 |
| 09.10.2025 | 20,64 | 20,71 | 19,71 | 20,04 | -0,84% | 9.867.094,00 |
| 08.10.2025 | 20,25 | 20,57 | 20,09 | 20,21 | 0,70% | 13.053.739,00 |
| 07.10.2025 | 19,95 | 20,28 | 19,91 | 20,07 | 0,55% | 4.892.216,00 |
| 06.10.2025 | 20,08 | 20,23 | 19,87 | 19,96 | -0,20% | 8.143.203,00 |
| 03.10.2025 | 20,12 | 20,61 | 20,00 | 20,00 | -0,25% | 1.286.766,00 |
| 02.10.2025 | 20,00 | 20,10 | 19,81 | 20,05 | -0,05% | 6.483.882,00 |
| 01.10.2025 | 20,15 | 20,46 | 19,92 | 20,06 | -0,69% | 10.445.566,00 |
| 30.09.2025 | 19,39 | 20,43 | 19,26 | 20,20 | 5,32% | 19.582.080,00 |
| 29.09.2025 | 18,49 | 19,18 | 18,47 | 19,18 | 4,58% | 8.143.838,00 |
| 26.09.2025 | 18,50 | 18,71 | 18,27 | 18,34 | -0,11% | 10.255.398,00 |
| 25.09.2025 | 19,10 | 19,10 | 18,21 | 18,36 | -4,72% | 9.902.629,00 |
| 24.09.2025 | 19,44 | 19,45 | 19,16 | 19,27 | -0,93% | 9.130.821,00 |
| 23.09.2025 | 18,92 | 19,89 | 18,80 | 19,45 | 3,07% | 11.863.795,00 |
| 22.09.2025 | 18,53 | 19,57 | 18,50 | 18,87 | 2,83% | 14.509.564,00 |
| 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% | 9.165.874,00 |
| 17.09.2025 | 18,27 | 18,77 | 18,27 | 18,38 | -1,61% | 9.699.605,00 |
| 16.09.2025 | 18,90 | 18,93 | 18,62 | 18,68 | -1,11% | 11.218.425,00 |
| 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 | 18,77 | 18,80 | 18,48 | 18,48 | -1,49% | 7.367.170,00 |
| 03.09.2025 | 18,83 | 18,96 | 18,55 | 18,76 | 0,05% | 8.932.096,00 |
| 02.09.2025 | 18,17 | 18,84 | 18,14 | 18,75 | 2,01% | 13.541.925,00 |
| 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% | 7.819.591,00 |
| 27.08.2025 | 18,22 | 18,26 | 17,96 | 18,05 | -0,55% | 8.017.301,00 |
| 26.08.2025 | 18,09 | 18,19 | 17,82 | 18,15 | 0,17% | 10.828.190,00 |
| 25.08.2025 | 18,43 | 18,53 | 18,12 | 18,12 | -1,84% | 7.136.086,00 |
| 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% | 19.668.829,00 |
| 20.08.2025 | 17,57 | 17,63 | 17,33 | 17,61 | 0,28% | 8.154.539,00 |
| 19.08.2025 | 18,12 | 18,24 | 17,49 | 17,56 | -2,77% | 12.483.884,00 |
| 18.08.2025 | 18,00 | 18,28 | 18,00 | 18,06 | 1,12% | 11.287.058,00 |