34,960$
-1,19%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 36,02 | 36,02 | 34,64 | 35,07 | -0,88% | 16.090.261,00 |
| 29.04.2026 | 34,00 | 35,62 | 33,92 | 35,38 | 11,89% | 21.894.666,00 |
| 28.04.2026 | 31,23 | 31,84 | 31,09 | 31,62 | 1,15% | 8.960.671,00 |
| 27.04.2026 | 30,65 | 31,66 | 30,58 | 31,26 | 2,02% | 8.069.214,00 |
| 24.04.2026 | 31,28 | 31,45 | 30,02 | 30,64 | -1,83% | 4.826.802,00 |
| 23.04.2026 | 30,95 | 31,27 | 30,64 | 31,21 | -0,03% | 3.600.004,00 |
| 22.04.2026 | 31,50 | 31,68 | 30,89 | 31,22 | -0,22% | 3.507.653,00 |
| 21.04.2026 | 32,04 | 32,04 | 31,24 | 31,29 | -2,28% | 3.717.224,00 |
| 20.04.2026 | 32,24 | 32,44 | 32,01 | 32,02 | -1,17% | 3.575.245,00 |
| 17.04.2026 | 31,30 | 32,81 | 31,27 | 32,40 | 3,65% | 4.512.288,00 |
| 16.04.2026 | 31,72 | 31,75 | 31,21 | 31,26 | -1,11% | 4.662.863,00 |
| 15.04.2026 | 31,49 | 31,67 | 31,10 | 31,61 | -0,50% | 3.313.830,00 |
| 14.04.2026 | 31,30 | 31,95 | 31,29 | 31,77 | 1,99% | 4.278.216,00 |
| 13.04.2026 | 30,66 | 31,20 | 30,41 | 31,15 | 1,07% | 2.893.039,00 |
| 10.04.2026 | 31,18 | 31,39 | 30,58 | 30,82 | -0,45% | 4.276.659,00 |
| 09.04.2026 | 30,45 | 31,00 | 30,22 | 30,96 | 1,44% | 3.414.820,00 |
| 08.04.2026 | 30,11 | 30,75 | 29,97 | 30,52 | 4,06% | 6.117.298,00 |
| 07.04.2026 | 29,25 | 29,58 | 28,94 | 29,33 | -1,64% | 5.698.865,00 |
| 06.04.2026 | 29,09 | 30,00 | 27,93 | 29,82 | -0,86% | 4.292.004,00 |
| 02.04.2026 | 29,45 | 30,35 | 29,40 | 30,08 | -0,56% | 2.843.879,00 |
| 01.04.2026 | 30,50 | 30,71 | 30,10 | 30,25 | 0,43% | 4.551.955,00 |
| 31.03.2026 | 28,77 | 30,15 | 28,71 | 30,12 | 6,24% | 6.542.658,00 |
| 30.03.2026 | 28,86 | 29,04 | 28,29 | 28,35 | -1,36% | 4.742.705,00 |
| 27.03.2026 | 29,40 | 29,52 | 28,63 | 28,74 | -3,49% | 5.572.794,00 |
| 26.03.2026 | 29,04 | 29,84 | 29,01 | 29,78 | 1,09% | 7.064.630,00 |
| 25.03.2026 | 29,31 | 30,42 | 29,28 | 29,46 | 1,10% | 8.167.562,00 |
| 24.03.2026 | 28,51 | 29,25 | 28,30 | 29,14 | 1,29% | 8.201.912,00 |
| 23.03.2026 | 28,94 | 29,39 | 28,65 | 28,77 | 0,14% | 5.134.079,00 |
| 20.03.2026 | 29,55 | 29,76 | 28,51 | 28,73 | -2,41% | 6.292.907,00 |
| 19.03.2026 | 29,25 | 29,77 | 28,89 | 29,44 | -0,57% | 8.738.650,00 |
| 18.03.2026 | 29,99 | 30,24 | 29,54 | 29,61 | -1,60% | 6.096.405,00 |
| 17.03.2026 | 29,63 | 30,30 | 29,49 | 30,09 | 2,14% | 9.514.042,00 |
| 16.03.2026 | 28,99 | 29,73 | 28,85 | 29,46 | 3,12% | 8.366.995,00 |
| 13.03.2026 | 29,41 | 29,68 | 28,38 | 28,57 | -2,49% | 7.773.811,00 |
| 12.03.2026 | 29,97 | 30,23 | 29,28 | 29,30 | -3,84% | 7.411.004,00 |
| 11.03.2026 | 31,38 | 31,43 | 30,37 | 30,47 | -3,33% | 10.520.707,00 |
| 10.03.2026 | 31,38 | 31,91 | 31,26 | 31,52 | 0,06% | 8.288.053,00 |
| 09.03.2026 | 30,53 | 31,51 | 29,92 | 31,50 | 1,45% | 11.093.010,00 |
| 06.03.2026 | 31,15 | 31,40 | 30,74 | 31,05 | -2,20% | 7.702.283,00 |
| 05.03.2026 | 32,34 | 32,35 | 31,24 | 31,75 | -3,52% | 9.906.555,00 |
| 04.03.2026 | 33,18 | 33,30 | 32,03 | 32,91 | 1,95% | 9.320.876,00 |
| 03.03.2026 | 32,83 | 32,89 | 31,71 | 32,28 | -4,41% | 10.246.040,00 |
| 02.03.2026 | 33,85 | 34,20 | 33,56 | 33,77 | -0,27% | 5.953.685,00 |
| 27.02.2026 | 33,50 | 33,88 | 33,04 | 33,86 | 0,27% | 8.991.780,00 |
| 26.02.2026 | 33,57 | 33,90 | 33,32 | 33,77 | 0,45% | 5.412.904,00 |
| 25.02.2026 | 34,00 | 34,13 | 33,60 | 33,62 | -0,88% | 3.475.332,00 |
| 24.02.2026 | 33,69 | 34,22 | 33,52 | 33,92 | 0,03% | 2.892.629,00 |
| 23.02.2026 | 33,96 | 34,92 | 33,63 | 33,91 | -0,91% | 4.296.057,00 |
| 20.02.2026 | 34,40 | 35,18 | 33,14 | 34,22 | -0,32% | 8.209.939,00 |
| 19.02.2026 | 33,80 | 34,43 | 33,50 | 34,33 | 0,64% | 6.875.486,00 |
| 18.02.2026 | 34,20 | 34,40 | 33,57 | 34,11 | -0,87% | 7.247.073,00 |
| 17.02.2026 | 35,24 | 35,32 | 34,02 | 34,41 | 1,27% | 10.037.732,00 |
| 13.02.2026 | 33,92 | 34,25 | 33,70 | 33,98 | 0,18% | 5.010.709,00 |
| 12.02.2026 | 34,35 | 34,35 | 33,72 | 33,92 | -1,14% | 6.025.549,00 |
| 11.02.2026 | 34,80 | 34,80 | 33,92 | 34,31 | -0,17% | 5.458.017,00 |
| 10.02.2026 | 34,59 | 34,73 | 34,20 | 34,37 | -0,29% | 6.141.841,00 |
| 09.02.2026 | 34,57 | 34,63 | 34,27 | 34,47 | -0,63% | 7.552.398,00 |
| 06.02.2026 | 35,00 | 35,11 | 34,61 | 34,69 | -0,32% | 7.035.995,00 |
| 05.02.2026 | 34,90 | 35,26 | 34,20 | 34,80 | -0,46% | 10.555.844,00 |
| 04.02.2026 | 36,18 | 36,59 | 34,88 | 34,96 | -3,56% | 11.937.640,00 |
| 03.02.2026 | 35,53 | 37,35 | 35,53 | 36,25 | 2,06% | 22.299.868,00 |
| 02.02.2026 | 34,45 | 35,69 | 34,15 | 35,52 | 4,23% | 19.029.080,00 |
| 30.01.2026 | 32,49 | 34,11 | 32,35 | 34,08 | 3,05% | 16.970.949,00 |
| 29.01.2026 | 33,26 | 33,44 | 32,19 | 33,07 | -0,42% | 10.524.264,00 |
| 28.01.2026 | 31,39 | 33,38 | 30,94 | 33,21 | 2,09% | 21.862.554,00 |
| 27.01.2026 | 32,22 | 32,56 | 31,57 | 32,53 | 1,21% | 14.199.072,00 |
| 26.01.2026 | 31,90 | 32,20 | 31,62 | 32,14 | 1,04% | 12.165.113,00 |
| 23.01.2026 | 31,62 | 32,04 | 31,50 | 31,81 | 0,47% | 5.400.862,00 |
| 22.01.2026 | 31,54 | 31,85 | 31,42 | 31,66 | 0,80% | 6.459.690,00 |
| 21.01.2026 | 31,45 | 31,79 | 31,22 | 31,41 | 0,16% | 6.783.158,00 |
| 20.01.2026 | 30,78 | 31,94 | 30,70 | 31,36 | -1,26% | 7.358.487,00 |
| 16.01.2026 | 32,33 | 32,37 | 31,58 | 31,76 | -1,82% | 7.220.039,00 |
| 15.01.2026 | 32,25 | 32,76 | 32,00 | 32,35 | -0,89% | 9.002.196,00 |
| 14.01.2026 | 31,95 | 32,86 | 31,92 | 32,64 | 0,52% | 9.884.399,00 |
| 13.01.2026 | 32,66 | 32,82 | 31,98 | 32,47 | -0,98% | 7.245.036,00 |
| 12.01.2026 | 33,23 | 33,42 | 32,61 | 32,79 | 2,44% | 15.096.192,00 |
| 09.01.2026 | 32,49 | 32,73 | 31,80 | 32,01 | -1,54% | 9.573.581,00 |
| 08.01.2026 | 32,38 | 32,87 | 32,20 | 32,51 | 0,34% | 11.668.806,00 |
| 07.01.2026 | 32,87 | 32,87 | 32,26 | 32,40 | 0,90% | 9.034.520,00 |
| 06.01.2026 | 31,63 | 32,91 | 31,56 | 32,11 | 3,58% | 19.010.690,00 |
| 05.01.2026 | 30,98 | 31,09 | 30,49 | 31,00 | 0,16% | 15.909.206,00 |
| 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 | 31,50 | 31,63 | 31,31 | 31,34 | -0,70% | 3.785.330,00 |
| 29.12.2025 | 31,50 | 31,73 | 31,17 | 31,56 | -1,03% | 4.618.797,00 |
| 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% | 15.427.779,00 |
| 22.12.2025 | 30,72 | 31,28 | 30,50 | 31,21 | 2,83% | 8.764.401,00 |
| 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% | 8.058.299,00 |
| 17.12.2025 | 30,12 | 30,24 | 29,88 | 30,06 | -0,13% | 7.230.101,00 |
| 16.12.2025 | 30,13 | 30,42 | 29,84 | 30,10 | -0,10% | 6.633.153,00 |
| 15.12.2025 | 29,78 | 30,44 | 29,70 | 30,13 | 1,14% | 12.982.013,00 |
| 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% | 9.879.928,00 |
| 10.12.2025 | 29,16 | 29,80 | 28,81 | 29,80 | 4,34% | 17.807.783,00 |
| 09.12.2025 | 29,07 | 29,10 | 28,52 | 28,56 | 0,81% | 11.801.277,00 |
| 08.12.2025 | 28,74 | 28,74 | 28,00 | 28,33 | -0,46% | 7.178.300,00 |
| 05.12.2025 | 28,40 | 28,68 | 28,00 | 28,46 | 0,18% | 8.529.559,00 |