19,920$
0,38%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 12.275.962,00 |
| 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 |
| 15.08.2025 | 17,59 | 17,90 | 17,55 | 17,86 | 1,82% | 8.347.699,00 |
| 14.08.2025 | 17,48 | 17,75 | 17,33 | 17,54 | 1,92% | 13.437.864,00 |
| 13.08.2025 | 16,68 | 17,28 | 16,67 | 17,21 | 3,67% | 9.712.726,00 |
| 12.08.2025 | 16,38 | 16,63 | 16,26 | 16,60 | 1,10% | 8.387.150,00 |
| 11.08.2025 | 16,29 | 16,54 | 16,28 | 16,42 | 0,31% | 7.393.851,00 |
| 08.08.2025 | 16,31 | 16,39 | 16,08 | 16,37 | 0,49% | 9.534.668,00 |
| 07.08.2025 | 16,29 | 16,47 | 16,05 | 16,29 | 1,75% | 13.265.481,00 |
| 06.08.2025 | 15,78 | 16,11 | 15,75 | 16,01 | 1,91% | 12.309.894,00 |
| 05.08.2025 | 15,63 | 15,92 | 15,55 | 15,71 | 0,13% | 12.358.980,00 |
| 04.08.2025 | 15,62 | 15,78 | 15,46 | 15,69 | 2,02% | 14.008.240,00 |
| 01.08.2025 | 15,34 | 15,45 | 14,99 | 15,38 | -0,45% | 14.137.766,00 |
| 31.07.2025 | 16,92 | 16,92 | 15,38 | 15,45 | -8,20% | 23.343.038,00 |
| 30.07.2025 | 16,78 | 17,24 | 16,20 | 16,83 | 1,75% | 24.904.774,00 |
| 29.07.2025 | 16,57 | 16,66 | 16,29 | 16,54 | 0,18% | 18.056.396,00 |
| 28.07.2025 | 16,69 | 16,71 | 16,38 | 16,51 | -0,18% | 11.453.745,00 |
| 25.07.2025 | 16,38 | 16,59 | 16,24 | 16,54 | 1,29% | 9.205.432,00 |
| 24.07.2025 | 16,50 | 16,59 | 16,32 | 16,33 | -1,51% | 9.817.669,00 |
| 23.07.2025 | 16,48 | 16,69 | 16,44 | 16,58 | 1,78% | 11.650.684,00 |
| 22.07.2025 | 16,32 | 16,38 | 16,11 | 16,29 | -0,12% | 10.202.871,00 |
| 21.07.2025 | 16,41 | 16,54 | 16,25 | 16,31 | 1,56% | 8.210.021,00 |
| 18.07.2025 | 16,35 | 16,49 | 15,95 | 16,06 | -1,53% | 12.144.343,00 |
| 17.07.2025 | 16,04 | 16,39 | 16,03 | 16,31 | 1,87% | 8.397.012,00 |
| 16.07.2025 | 16,00 | 16,10 | 15,82 | 16,01 | -0,19% | 14.193.870,00 |
| 15.07.2025 | 16,58 | 16,60 | 15,99 | 16,04 | -2,31% | 11.919.214,00 |
| 14.07.2025 | 16,34 | 16,74 | 16,32 | 16,42 | 0,12% | 10.538.702,00 |
| 11.07.2025 | 16,34 | 16,43 | 16,18 | 16,40 | -0,79% | 9.360.556,00 |
| 10.07.2025 | 16,75 | 16,77 | 16,45 | 16,53 | -1,08% | 8.318.702,00 |
| 09.07.2025 | 16,73 | 17,07 | 16,69 | 16,71 | 0,48% | 10.742.796,00 |
| 08.07.2025 | 16,82 | 16,88 | 16,55 | 16,63 | -1,31% | 10.776.856,00 |
| 07.07.2025 | 17,03 | 17,10 | 16,77 | 16,85 | -0,94% | 9.520.727,00 |
| 03.07.2025 | 17,30 | 17,30 | 16,86 | 17,01 | -0,23% | 5.550.481,00 |
| 02.07.2025 | 16,95 | 17,14 | 16,72 | 17,05 | 2,46% | 10.637.877,00 |
| 01.07.2025 | 16,70 | 16,92 | 16,55 | 16,64 | -0,72% | 11.058.776,00 |
| 30.06.2025 | 16,88 | 16,95 | 16,65 | 16,76 | 0,00% | 7.446.280,00 |
| 27.06.2025 | 16,56 | 16,91 | 16,42 | 16,76 | 1,21% | 8.942.265,00 |
| 26.06.2025 | 16,99 | 17,09 | 16,56 | 16,56 | -2,59% | 13.529.702,00 |
| 25.06.2025 | 17,18 | 17,18 | 16,85 | 17,00 | -0,53% | 8.547.293,00 |
| 24.06.2025 | 17,22 | 17,31 | 16,97 | 17,09 | 0,71% | 9.426.943,00 |
| 23.06.2025 | 17,00 | 17,02 | 16,65 | 16,97 | 0,12% | 10.130.844,00 |
| 20.06.2025 | 17,20 | 17,27 | 16,88 | 16,95 | -0,64% | 10.805.823,00 |
| 18.06.2025 | 16,97 | 17,30 | 16,82 | 17,06 | 1,01% | 11.691.986,00 |
| 17.06.2025 | 17,41 | 17,41 | 16,84 | 16,89 | -3,49% | 12.927.869,00 |
| 16.06.2025 | 17,29 | 17,73 | 17,21 | 17,50 | 3,00% | 9.483.793,00 |
| 13.06.2025 | 17,29 | 17,42 | 16,90 | 16,99 | -4,07% | 13.362.365,00 |
| 12.06.2025 | 17,15 | 17,75 | 17,05 | 17,71 | 2,25% | 7.989.236,00 |
| 11.06.2025 | 17,66 | 17,79 | 17,27 | 17,32 | -1,53% | 10.717.164,00 |
| 10.06.2025 | 18,06 | 18,29 | 17,55 | 17,59 | -2,66% | 13.617.048,00 |
| 09.06.2025 | 17,92 | 18,09 | 17,78 | 18,07 | 1,69% | 8.611.962,00 |
| 06.06.2025 | 17,58 | 17,83 | 17,34 | 17,77 | 3,01% | 11.576.683,00 |
| 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 |