21,890$
0,46%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 21,78 | 21,98 | 21,65 | 21,89 | 0,46% | 410.227,00 |
| 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 |
| 13.01.2025 | 20,95 | 20,97 | 20,15 | 20,44 | -2,39% | 9.151.855,00 |
| 10.01.2025 | 21,27 | 21,40 | 20,81 | 20,94 | -2,56% | 13.009.380,00 |
| 08.01.2025 | 21,59 | 21,80 | 21,37 | 21,49 | -0,51% | 5.109.123,00 |
| 07.01.2025 | 21,48 | 21,79 | 21,28 | 21,60 | 2,52% | 11.011.689,00 |
| 06.01.2025 | 21,43 | 21,43 | 20,92 | 21,07 | -0,80% | 8.107.114,00 |
| 03.01.2025 | 21,40 | 21,58 | 21,10 | 21,24 | -0,28% | 5.193.282,00 |
| 02.01.2025 | 22,03 | 22,30 | 21,26 | 21,30 | -3,36% | 7.360.972,00 |
| 31.12.2024 | 22,32 | 22,57 | 21,87 | 22,04 | -1,25% | 6.321.603,00 |
| 30.12.2024 | 22,53 | 22,53 | 22,00 | 22,32 | -1,98% | 8.947.788,00 |
| 27.12.2024 | 22,59 | 22,80 | 22,33 | 22,77 | 0,66% | 6.927.248,00 |
| 26.12.2024 | 22,32 | 22,80 | 22,28 | 22,62 | 0,89% | 5.528.663,00 |
| 24.12.2024 | 22,27 | 22,50 | 22,19 | 22,42 | 0,95% | 3.025.977,00 |
| 23.12.2024 | 21,98 | 22,26 | 21,56 | 22,21 | 0,54% | 7.436.313,00 |
| 20.12.2024 | 21,21 | 22,17 | 21,11 | 22,09 | 3,66% | 13.253.236,00 |
| 19.12.2024 | 21,30 | 21,64 | 20,98 | 21,31 | 0,52% | 10.376.868,00 |
| 18.12.2024 | 20,45 | 21,98 | 20,40 | 21,20 | 1,53% | 23.436.576,00 |
| 17.12.2024 | 19,83 | 21,05 | 19,03 | 20,88 | 26,47% | 57.818.888,00 |
| 16.12.2024 | 16,42 | 16,83 | 16,29 | 16,51 | 0,06% | 5.036.695,00 |
| 13.12.2024 | 16,81 | 16,87 | 16,25 | 16,50 | -1,84% | 9.590.792,00 |
| 12.12.2024 | 17,48 | 17,72 | 16,79 | 16,81 | -3,67% | 6.498.362,00 |
| 11.12.2024 | 17,24 | 17,55 | 17,23 | 17,45 | 0,58% | 3.811.420,00 |
| 10.12.2024 | 17,58 | 17,64 | 17,28 | 17,35 | -1,42% | 3.505.280,00 |
| 09.12.2024 | 17,24 | 17,76 | 17,08 | 17,60 | 1,56% | 6.218.299,00 |
| 06.12.2024 | 17,82 | 17,87 | 17,20 | 17,33 | -2,75% | 5.038.554,00 |
| 05.12.2024 | 17,84 | 18,02 | 17,44 | 17,82 | 0,11% | 8.561.351,00 |
| 04.12.2024 | 17,59 | 18,25 | 17,40 | 17,80 | 1,54% | 8.891.216,00 |
| 03.12.2024 | 16,95 | 17,79 | 16,86 | 17,53 | 5,29% | 10.700.843,00 |
| 02.12.2024 | 16,78 | 16,87 | 16,57 | 16,65 | -0,77% | 5.164.377,00 |
| 29.11.2024 | 16,46 | 16,96 | 16,37 | 16,78 | 1,27% | 5.067.832,00 |
| 27.11.2024 | 16,54 | 16,69 | 16,45 | 16,57 | -0,12% | 9.728.123,00 |
| 26.11.2024 | 16,49 | 16,67 | 16,40 | 16,59 | -0,60% | 5.824.904,00 |
| 25.11.2024 | 16,95 | 17,06 | 16,57 | 16,69 | -2,51% | 11.620.606,00 |
| 22.11.2024 | 17,07 | 17,13 | 16,87 | 17,12 | 0,23% | 7.441.607,00 |
| 21.11.2024 | 17,05 | 17,17 | 16,90 | 17,08 | 0,29% | 8.347.192,00 |
| 20.11.2024 | 16,90 | 17,16 | 16,80 | 17,03 | 1,31% | 6.261.762,00 |
| 19.11.2024 | 16,42 | 16,86 | 16,39 | 16,81 | 1,94% | 5.828.207,00 |
| 18.11.2024 | 16,41 | 16,50 | 16,15 | 16,49 | 0,37% | 6.871.006,00 |
| 15.11.2024 | 16,22 | 16,63 | 16,16 | 16,43 | -1,91% | 8.734.136,00 |
| 14.11.2024 | 16,82 | 16,93 | 16,58 | 16,75 | -1,12% | 7.922.394,00 |
| 13.11.2024 | 17,13 | 17,17 | 16,94 | 16,94 | -0,99% | 4.611.873,00 |
| 12.11.2024 | 17,39 | 17,50 | 17,02 | 17,11 | -1,50% | 5.114.297,00 |
| 11.11.2024 | 17,40 | 17,51 | 17,14 | 17,37 | 1,52% | 7.437.695,00 |
| 08.11.2024 | 17,41 | 17,50 | 17,07 | 17,11 | -2,23% | 6.225.171,00 |
| 07.11.2024 | 17,63 | 17,86 | 17,43 | 17,50 | 0,40% | 9.079.143,00 |
| 06.11.2024 | 19,06 | 19,31 | 17,18 | 17,43 | -7,14% | 18.205.341,00 |
| 05.11.2024 | 18,64 | 18,79 | 18,48 | 18,77 | 0,70% | 4.819.007,00 |
| 04.11.2024 | 18,53 | 18,80 | 18,38 | 18,64 | 1,03% | 7.091.855,00 |
| 01.11.2024 | 18,44 | 18,73 | 18,36 | 18,45 | 0,05% | 7.100.136,00 |
| 31.10.2024 | 18,25 | 18,47 | 18,23 | 18,44 | -0,81% | 5.882.575,00 |
| 30.10.2024 | 18,42 | 18,74 | 18,20 | 18,59 | 0,87% | 5.335.776,00 |
| 29.10.2024 | 18,26 | 18,48 | 18,22 | 18,43 | 0,33% | 7.557.730,00 |
| 28.10.2024 | 18,02 | 18,40 | 17,97 | 18,37 | 2,63% | 3.864.521,00 |
| 25.10.2024 | 18,25 | 18,39 | 17,85 | 17,90 | -1,92% | 5.125.753,00 |
| 24.10.2024 | 18,50 | 18,56 | 18,20 | 18,25 | -0,87% | 5.478.285,00 |
| 23.10.2024 | 18,40 | 18,46 | 18,16 | 18,41 | 0,16% | 4.204.581,00 |
| 22.10.2024 | 18,09 | 18,47 | 17,97 | 18,38 | 1,10% | 3.522.839,00 |
| 21.10.2024 | 18,04 | 18,41 | 18,02 | 18,18 | 1,28% | 4.861.407,00 |
| 18.10.2024 | 17,96 | 18,02 | 17,73 | 17,95 | -0,06% | 3.605.732,00 |
| 17.10.2024 | 18,08 | 18,19 | 17,89 | 17,96 | -0,33% | 3.088.471,00 |
| 16.10.2024 | 18,19 | 18,33 | 17,98 | 18,02 | -0,72% | 3.081.283,00 |
| 15.10.2024 | 17,40 | 18,17 | 17,29 | 18,15 | 5,28% | 8.973.409,00 |
| 14.10.2024 | 17,28 | 17,43 | 17,19 | 17,24 | -0,06% | 4.104.800,00 |
| 11.10.2024 | 17,40 | 17,43 | 17,23 | 17,25 | -0,92% | 6.764.444,00 |
| 10.10.2024 | 17,60 | 17,77 | 17,37 | 17,41 | -1,80% | 4.842.743,00 |
| 09.10.2024 | 17,35 | 17,76 | 17,20 | 17,73 | 1,14% | 4.106.917,00 |
| 08.10.2024 | 17,40 | 17,60 | 17,34 | 17,53 | 1,45% | 3.136.511,00 |
| 07.10.2024 | 17,45 | 17,56 | 17,27 | 17,28 | -1,20% | 2.326.212,00 |
| 04.10.2024 | 17,45 | 17,63 | 17,27 | 17,49 | 0,63% | 4.669.458,00 |
| 03.10.2024 | 17,45 | 17,55 | 17,27 | 17,38 | -0,46% | 3.310.764,00 |
| 02.10.2024 | 17,55 | 17,63 | 17,41 | 17,46 | -1,19% | 4.275.059,00 |
| 01.10.2024 | 18,03 | 18,14 | 17,50 | 17,67 | -1,94% | 6.566.030,00 |
| 30.09.2024 | 17,59 | 18,07 | 17,59 | 18,02 | 3,21% | 5.999.674,00 |
| 27.09.2024 | 17,73 | 17,74 | 17,41 | 17,46 | -1,58% | 5.521.590,00 |
| 26.09.2024 | 17,55 | 17,78 | 17,34 | 17,74 | 1,60% | 4.863.334,00 |
| 25.09.2024 | 17,75 | 17,84 | 17,44 | 17,46 | -1,52% | 4.900.969,00 |
| 24.09.2024 | 17,72 | 17,94 | 17,69 | 17,73 | 0,06% | 5.990.669,00 |
| 23.09.2024 | 17,64 | 17,80 | 17,52 | 17,72 | 1,20% | 5.322.384,00 |
| 20.09.2024 | 17,67 | 17,78 | 17,34 | 17,51 | -1,41% | 11.154.011,00 |
| 19.09.2024 | 18,07 | 18,13 | 17,69 | 17,76 | -0,67% | 5.414.912,00 |
| 18.09.2024 | 17,88 | 18,00 | 17,59 | 17,88 | 0,17% | 5.385.420,00 |
| 17.09.2024 | 17,85 | 17,92 | 17,54 | 17,85 | -1,22% | 8.262.361,00 |
| 16.09.2024 | 18,09 | 18,20 | 17,98 | 18,07 | -1,85% | 4.761.698,00 |
| 13.09.2024 | 18,02 | 18,41 | 17,96 | 18,41 | 2,22% | 7.876.015,00 |
| 12.09.2024 | 17,97 | 18,26 | 17,89 | 18,01 | 0,28% | 6.044.547,00 |
| 11.09.2024 | 17,60 | 17,98 | 17,31 | 17,96 | 2,51% | 6.971.153,00 |
| 10.09.2024 | 17,88 | 17,99 | 17,01 | 17,52 | -1,57% | 7.208.169,00 |
| 09.09.2024 | 18,09 | 18,13 | 17,80 | 17,80 | -1,55% | 5.924.187,00 |
| 06.09.2024 | 18,51 | 18,74 | 17,97 | 18,08 | -1,90% | 8.537.037,00 |
| 05.09.2024 | 18,94 | 18,95 | 18,39 | 18,43 | -2,80% | 5.779.554,00 |
| 04.09.2024 | 18,64 | 19,08 | 18,55 | 18,96 | 2,38% | 10.663.933,00 |
| 03.09.2024 | 18,63 | 18,88 | 18,37 | 18,52 | -1,85% | 9.012.369,00 |
| 30.08.2024 | 18,73 | 18,87 | 18,67 | 18,87 | 0,75% | 10.070.598,00 |