13,300€
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,28 | 13,48 | 13,28 | 13,30 | 0,00% | 20.737,00 |
27.03.2024 | 13,15 | 13,30 | 12,95 | 13,30 | 2,31% | 23.160,00 |
26.03.2024 | 13,00 | 13,10 | 12,85 | 13,00 | -0,38% | 14.874,00 |
25.03.2024 | 12,90 | 13,05 | 12,50 | 13,05 | 1,56% | 30.583,00 |
22.03.2024 | 12,65 | 12,90 | 12,55 | 12,85 | 1,98% | 22.868,00 |
21.03.2024 | 12,35 | 12,70 | 12,30 | 12,60 | 2,44% | 35.639,00 |
20.03.2024 | 12,25 | 12,35 | 12,15 | 12,30 | 0,41% | 12.600,00 |
19.03.2024 | 12,15 | 12,35 | 12,15 | 12,25 | 0,00% | 12.065,00 |
18.03.2024 | 12,20 | 12,40 | 12,20 | 12,25 | -0,81% | 7.048,00 |
15.03.2024 | 12,45 | 12,50 | 12,30 | 12,35 | 0,41% | 50.611,00 |
14.03.2024 | 12,40 | 12,55 | 12,25 | 12,30 | -1,60% | 15.026,00 |
13.03.2024 | 12,30 | 12,55 | 12,25 | 12,50 | 2,04% | 39.862,00 |
12.03.2024 | 12,45 | 12,45 | 12,20 | 12,25 | 0,00% | 3.692,00 |
11.03.2024 | 12,45 | 12,45 | 12,20 | 12,25 | -1,61% | 11.744,00 |
08.03.2024 | 12,50 | 12,70 | 12,40 | 12,45 | 0,00% | 20.004,00 |
07.03.2024 | 12,35 | 12,55 | 12,20 | 12,45 | 0,40% | 5.530,00 |
06.03.2024 | 12,50 | 12,55 | 12,35 | 12,40 | -0,40% | 17.831,00 |
05.03.2024 | 12,35 | 12,65 | 12,25 | 12,45 | 0,40% | 14.796,00 |
04.03.2024 | 12,45 | 12,50 | 12,20 | 12,40 | 0,00% | 33.663,00 |
01.03.2024 | 11,75 | 12,50 | 11,50 | 12,40 | 1,64% | 42.777,00 |
29.02.2024 | 12,05 | 12,25 | 12,00 | 12,20 | 0,41% | 19.515,00 |
28.02.2024 | 12,25 | 12,40 | 12,05 | 12,15 | -0,82% | 32.599,00 |
27.02.2024 | 12,25 | 12,30 | 12,05 | 12,25 | 0,41% | 19.938,00 |
26.02.2024 | 11,90 | 12,65 | 11,90 | 12,20 | 2,95% | 102.437,00 |
23.02.2024 | 12,05 | 12,05 | 11,60 | 11,85 | -2,07% | 25.235,00 |
22.02.2024 | 11,95 | 12,10 | 11,90 | 12,10 | 1,26% | 16.112,00 |
21.02.2024 | 12,10 | 12,40 | 11,95 | 11,95 | -1,65% | 10.070,00 |
20.02.2024 | 11,85 | 12,35 | 11,85 | 12,15 | 2,10% | 10.497,00 |
19.02.2024 | 12,15 | 12,15 | 11,60 | 11,90 | -2,06% | 54.462,00 |
16.02.2024 | 12,25 | 12,50 | 12,10 | 12,15 | -1,22% | 31.239,00 |
15.02.2024 | 12,25 | 12,30 | 12,15 | 12,30 | 0,41% | 15.106,00 |
14.02.2024 | 12,10 | 12,30 | 12,00 | 12,25 | 1,66% | 17.056,00 |
13.02.2024 | 12,00 | 12,05 | 11,80 | 12,05 | 0,42% | 51.484,00 |
12.02.2024 | 11,40 | 12,10 | 11,35 | 12,00 | 7,62% | 57.455,00 |
09.02.2024 | 11,20 | 11,25 | 11,00 | 11,15 | -0,89% | 7.092,00 |
08.02.2024 | 11,25 | 11,30 | 11,15 | 11,25 | -0,44% | 7.030,00 |
07.02.2024 | 11,40 | 11,55 | 11,30 | 11,30 | -0,88% | 17.432,00 |
06.02.2024 | 11,50 | 11,75 | 11,35 | 11,40 | -0,44% | 48.566,00 |
05.02.2024 | 11,35 | 11,55 | 11,25 | 11,45 | 1,33% | 78.988,00 |
02.02.2024 | 11,45 | 11,55 | 11,20 | 11,30 | -1,31% | 22.078,00 |
01.02.2024 | 11,25 | 11,45 | 11,05 | 11,45 | 1,78% | 18.014,00 |
31.01.2024 | 10,75 | 11,60 | 10,25 | 11,25 | 5,14% | 98.944,00 |
30.01.2024 | 10,95 | 10,95 | 10,65 | 10,70 | -2,28% | 15.099,00 |
29.01.2024 | 10,95 | 11,00 | 10,75 | 10,95 | 0,46% | 9.127,00 |
26.01.2024 | 10,85 | 10,95 | 10,80 | 10,90 | 0,46% | 13.673,00 |
25.01.2024 | 11,05 | 11,05 | 10,85 | 10,85 | -0,91% | 27.315,00 |
24.01.2024 | 11,05 | 11,15 | 10,80 | 10,95 | -0,45% | 38.403,00 |
23.01.2024 | 10,70 | 11,10 | 10,45 | 11,00 | 4,27% | 141.349,00 |
22.01.2024 | 10,30 | 10,55 | 10,10 | 10,55 | 2,93% | 42.883,00 |
19.01.2024 | 10,10 | 10,25 | 9,96 | 10,25 | 1,99% | 2.337,00 |
18.01.2024 | 10,10 | 10,20 | 10,05 | 10,05 | -0,50% | 5.840,00 |
17.01.2024 | 10,05 | 10,10 | 9,98 | 10,10 | 0,50% | 24.620,00 |
16.01.2024 | 10,15 | 10,25 | 10,00 | 10,05 | -1,47% | 8.525,00 |
15.01.2024 | 10,35 | 10,35 | 10,20 | 10,20 | -1,92% | 6.393,00 |
12.01.2024 | 10,30 | 10,50 | 10,15 | 10,40 | 0,48% | 7.349,00 |
11.01.2024 | 10,40 | 10,60 | 10,35 | 10,35 | -0,96% | 17.135,00 |
10.01.2024 | 10,40 | 10,50 | 10,20 | 10,45 | 0,00% | 9.791,00 |
09.01.2024 | 10,45 | 10,55 | 10,30 | 10,45 | 0,48% | 34.871,00 |
08.01.2024 | 10,30 | 10,45 | 10,10 | 10,40 | 0,97% | 18.063,00 |
05.01.2024 | 9,92 | 10,35 | 9,82 | 10,30 | 3,62% | 39.322,00 |
04.01.2024 | 10,05 | 10,30 | 9,90 | 9,94 | -1,58% | 54.831,00 |
03.01.2024 | 9,70 | 10,20 | 9,66 | 10,10 | 4,34% | 138.637,00 |
02.01.2024 | 9,50 | 9,88 | 9,48 | 9,68 | 3,42% | 10.835,00 |
29.12.2023 | 9,44 | 9,44 | 9,26 | 9,36 | -0,85% | 10.978,00 |
28.12.2023 | 9,44 | 9,52 | 9,34 | 9,44 | -0,63% | 22.202,00 |
27.12.2023 | 9,46 | 9,52 | 9,34 | 9,50 | -0,63% | 8.917,00 |
22.12.2023 | 9,48 | 9,68 | 9,48 | 9,56 | -0,62% | 17.353,00 |
21.12.2023 | 9,58 | 9,62 | 9,46 | 9,62 | 1,05% | 9.925,00 |
20.12.2023 | 9,60 | 9,76 | 9,52 | 9,52 | -1,24% | 29.580,00 |
19.12.2023 | 9,20 | 9,64 | 9,16 | 9,64 | 5,01% | 31.043,00 |
18.12.2023 | 9,20 | 9,36 | 9,12 | 9,18 | 0,88% | 30.659,00 |
15.12.2023 | 9,28 | 9,40 | 9,10 | 9,10 | -1,73% | 17.386,00 |
14.12.2023 | 9,30 | 9,50 | 9,20 | 9,26 | -1,07% | 24.124,00 |
13.12.2023 | 9,02 | 9,38 | 8,86 | 9,36 | 5,17% | 19.632,00 |
12.12.2023 | 8,82 | 8,94 | 8,64 | 8,90 | 2,30% | 21.441,00 |
11.12.2023 | 9,08 | 9,12 | 8,70 | 8,70 | -5,02% | 5.359,00 |
08.12.2023 | 9,20 | 9,34 | 9,16 | 9,16 | 0,00% | 3.112,00 |
07.12.2023 | 9,16 | 9,20 | 9,06 | 9,16 | -0,43% | 7.622,00 |
06.12.2023 | 9,30 | 9,44 | 9,20 | 9,20 | -1,08% | 21.251,00 |
05.12.2023 | 9,18 | 9,34 | 9,18 | 9,30 | 1,09% | 14.063,00 |
04.12.2023 | 8,90 | 9,22 | 8,84 | 9,20 | 3,37% | 33.375,00 |
01.12.2023 | 8,98 | 9,08 | 8,90 | 8,90 | -1,33% | 5.460,00 |
30.11.2023 | 8,82 | 9,08 | 8,74 | 9,02 | 2,04% | 9.837,00 |
29.11.2023 | 8,90 | 8,96 | 8,78 | 8,84 | 0,68% | 4.313,00 |
28.11.2023 | 9,02 | 9,04 | 8,78 | 8,78 | -3,09% | 3.830,00 |
27.11.2023 | 8,88 | 9,14 | 8,84 | 9,06 | 3,66% | 49.843,00 |
24.11.2023 | 8,58 | 8,76 | 8,58 | 8,74 | 1,86% | 16.899,00 |
23.11.2023 | 8,62 | 8,70 | 8,58 | 8,58 | -0,46% | 3.356,00 |
22.11.2023 | 8,50 | 8,70 | 8,48 | 8,62 | -0,69% | 10.816,00 |
21.11.2023 | 8,58 | 8,72 | 8,52 | 8,68 | 0,23% | 14.393,00 |
20.11.2023 | 8,24 | 8,66 | 8,24 | 8,66 | 4,34% | 48.612,00 |
17.11.2023 | 8,12 | 8,30 | 8,02 | 8,30 | 3,75% | 8.376,00 |
16.11.2023 | 8,22 | 8,22 | 8,00 | 8,00 | -3,61% | 2.215,00 |
15.11.2023 | 8,18 | 8,30 | 8,02 | 8,30 | 0,48% | 14.654,00 |
14.11.2023 | 8,20 | 8,28 | 8,18 | 8,26 | 0,98% | 6.397,00 |
13.11.2023 | 8,06 | 8,30 | 8,00 | 8,18 | 0,74% | 32.040,00 |
10.11.2023 | 8,28 | 8,28 | 7,94 | 8,12 | -0,25% | 7.622,00 |
09.11.2023 | 8,58 | 8,58 | 8,14 | 8,14 | -6,22% | 9.200,00 |
08.11.2023 | 8,20 | 9,02 | 8,12 | 8,68 | 2,84% | 13.891,00 |
07.11.2023 | 8,36 | 8,56 | 8,36 | 8,44 | -0,47% | 7.726,00 |