14,111$
-2,21%
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 | 14,35 | 14,41 | 13,97 | 14,11 | -2,22% | 10.247.157,00 |
27.03.2024 | 14,19 | 14,45 | 14,16 | 14,43 | 2,05% | 12.252.173,00 |
26.03.2024 | 14,06 | 14,23 | 14,00 | 14,14 | 0,57% | 7.542.987,00 |
25.03.2024 | 13,99 | 14,17 | 13,86 | 14,06 | 1,22% | 8.037.381,00 |
22.03.2024 | 13,72 | 13,97 | 13,69 | 13,89 | 1,02% | 9.282.574,00 |
21.03.2024 | 13,52 | 13,80 | 13,47 | 13,75 | 2,00% | 7.924.627,00 |
20.03.2024 | 13,25 | 13,50 | 13,23 | 13,48 | 0,97% | 3.552.313,00 |
19.03.2024 | 13,29 | 13,42 | 13,17 | 13,35 | 0,23% | 4.843.414,00 |
18.03.2024 | 13,45 | 13,51 | 13,30 | 13,32 | -0,82% | 4.159.146,00 |
15.03.2024 | 13,38 | 13,65 | 13,35 | 13,43 | -0,52% | 6.235.352,00 |
14.03.2024 | 13,64 | 13,75 | 13,30 | 13,50 | -1,10% | 10.773.882,00 |
13.03.2024 | 13,50 | 13,77 | 13,48 | 13,65 | 1,19% | 7.104.184,00 |
12.03.2024 | 13,36 | 13,53 | 13,23 | 13,49 | 1,05% | 7.610.204,00 |
11.03.2024 | 13,57 | 13,60 | 13,32 | 13,35 | -1,98% | 6.579.868,00 |
08.03.2024 | 13,69 | 13,93 | 13,56 | 13,62 | -0,66% | 10.115.450,00 |
07.03.2024 | 13,40 | 13,78 | 13,21 | 13,71 | 1,33% | 12.139.440,00 |
06.03.2024 | 13,58 | 13,65 | 13,40 | 13,53 | -0,07% | 7.447.403,00 |
05.03.2024 | 13,48 | 13,79 | 13,36 | 13,54 | 0,74% | 12.058.905,00 |
04.03.2024 | 13,58 | 13,62 | 13,25 | 13,44 | -0,44% | 14.026.636,00 |
01.03.2024 | 13,18 | 13,56 | 13,12 | 13,50 | 2,66% | 9.125.172,00 |
29.02.2024 | 13,20 | 13,21 | 13,01 | 13,15 | 0,46% | 10.546.571,00 |
28.02.2024 | 13,22 | 13,29 | 13,01 | 13,09 | -1,58% | 8.047.925,00 |
27.02.2024 | 13,15 | 13,36 | 13,06 | 13,30 | 0,08% | 7.961.868,00 |
26.02.2024 | 13,51 | 13,53 | 13,11 | 13,29 | 3,10% | 16.817.630,00 |
23.02.2024 | 13,09 | 13,09 | 12,61 | 12,89 | -1,23% | 12.561.082,00 |
22.02.2024 | 13,05 | 13,15 | 12,93 | 13,05 | 0,38% | 7.834.498,00 |
21.02.2024 | 13,27 | 13,32 | 12,86 | 13,00 | -0,54% | 9.345.318,00 |
20.02.2024 | 13,19 | 13,28 | 13,03 | 13,07 | 0,38% | 11.815.661,00 |
16.02.2024 | 13,21 | 13,24 | 13,00 | 13,02 | -1,36% | 5.689.990,00 |
15.02.2024 | 13,20 | 13,35 | 13,07 | 13,20 | 0,23% | 12.420.708,00 |
14.02.2024 | 13,07 | 13,17 | 12,84 | 13,17 | 1,93% | 7.693.695,00 |
13.02.2024 | 12,79 | 12,95 | 12,66 | 12,92 | 0,08% | 11.011.226,00 |
12.02.2024 | 12,49 | 13,02 | 12,43 | 12,91 | 7,49% | 23.061.555,00 |
09.02.2024 | 12,01 | 12,05 | 11,83 | 12,01 | -0,66% | 6.326.542,00 |
08.02.2024 | 12,10 | 12,15 | 11,93 | 12,09 | -0,41% | 7.089.069,00 |
07.02.2024 | 12,31 | 12,43 | 12,13 | 12,14 | -0,90% | 6.835.832,00 |
06.02.2024 | 12,42 | 12,51 | 12,24 | 12,25 | -1,05% | 9.905.699,00 |
05.02.2024 | 12,27 | 12,45 | 12,13 | 12,38 | 0,81% | 14.434.572,00 |
02.02.2024 | 12,42 | 12,43 | 12,03 | 12,28 | -1,44% | 11.918.706,00 |
01.02.2024 | 12,17 | 12,48 | 12,00 | 12,46 | 2,98% | 16.255.707,00 |
31.01.2024 | 11,67 | 12,64 | 11,62 | 12,10 | 3,15% | 29.905.796,00 |
30.01.2024 | 11,82 | 11,82 | 11,48 | 11,73 | -0,85% | 31.652.786,00 |
29.01.2024 | 11,86 | 11,92 | 11,76 | 11,83 | -0,67% | 9.383.937,00 |
26.01.2024 | 11,79 | 11,94 | 11,77 | 11,91 | 0,68% | 8.070.505,00 |
25.01.2024 | 11,97 | 11,99 | 11,70 | 11,83 | -1,17% | 9.313.849,00 |
24.01.2024 | 12,01 | 12,21 | 11,77 | 11,97 | -0,17% | 15.431.550,00 |
23.01.2024 | 11,78 | 12,05 | 11,73 | 11,99 | 4,35% | 21.122.360,00 |
22.01.2024 | 11,12 | 11,53 | 11,08 | 11,49 | 2,77% | 13.519.376,00 |
19.01.2024 | 10,89 | 11,22 | 10,86 | 11,18 | 1,73% | 10.018.537,00 |
18.01.2024 | 11,03 | 11,10 | 10,92 | 10,99 | -0,36% | 5.327.050,00 |
17.01.2024 | 10,92 | 11,06 | 10,83 | 11,03 | 0,27% | 12.176.250,00 |
16.01.2024 | 11,17 | 11,17 | 10,90 | 11,00 | -2,83% | 14.809.722,00 |
12.01.2024 | 11,44 | 11,54 | 11,30 | 11,32 | -0,70% | 8.409.259,00 |
11.01.2024 | 11,50 | 11,64 | 11,36 | 11,40 | -0,78% | 8.090.033,00 |
10.01.2024 | 11,39 | 11,53 | 11,11 | 11,49 | 0,79% | 11.831.825,00 |
09.01.2024 | 11,45 | 11,54 | 11,27 | 11,40 | -0,61% | 12.588.477,00 |
08.01.2024 | 11,29 | 11,49 | 11,24 | 11,47 | 1,24% | 14.130.527,00 |
05.01.2024 | 10,77 | 11,35 | 10,75 | 11,33 | 4,14% | 11.789.615,00 |
04.01.2024 | 10,96 | 11,33 | 10,81 | 10,88 | -0,64% | 13.812.357,00 |
03.01.2024 | 10,86 | 11,15 | 10,78 | 10,95 | 2,62% | 14.526.726,00 |
02.01.2024 | 10,47 | 10,84 | 10,45 | 10,67 | 2,20% | 13.367.743,00 |
29.12.2023 | 10,40 | 10,51 | 10,40 | 10,44 | -0,29% | 3.905.020,00 |
28.12.2023 | 10,45 | 10,57 | 10,39 | 10,47 | -0,57% | 4.455.845,00 |
27.12.2023 | 10,43 | 10,59 | 10,43 | 10,53 | 0,48% | 4.302.983,00 |
26.12.2023 | 10,41 | 10,53 | 10,34 | 10,48 | 0,00% | 5.612.208,00 |
22.12.2023 | 10,55 | 10,70 | 10,44 | 10,48 | -1,04% | 4.774.849,00 |
21.12.2023 | 10,49 | 10,62 | 10,37 | 10,59 | 1,73% | 5.892.730,00 |
20.12.2023 | 10,65 | 10,65 | 10,41 | 10,41 | -2,07% | 7.526.556,00 |
19.12.2023 | 10,13 | 10,65 | 10,13 | 10,63 | 4,94% | 9.057.694,00 |
18.12.2023 | 10,19 | 10,21 | 10,00 | 10,13 | 1,50% | 6.923.459,00 |
15.12.2023 | 10,23 | 10,29 | 9,90 | 9,98 | -2,44% | 8.409.264,00 |
14.12.2023 | 10,15 | 10,48 | 10,12 | 10,23 | 0,79% | 10.858.345,00 |
13.12.2023 | 9,58 | 10,27 | 9,56 | 10,15 | 4,96% | 10.722.265,00 |
12.12.2023 | 9,40 | 9,71 | 9,40 | 9,67 | 2,33% | 6.018.352,00 |
11.12.2023 | 9,73 | 9,79 | 9,35 | 9,45 | -3,77% | 9.802.541,00 |
08.12.2023 | 9,93 | 9,98 | 9,80 | 9,82 | -1,50% | 4.402.439,00 |
07.12.2023 | 9,85 | 9,98 | 9,70 | 9,97 | 1,42% | 5.558.154,00 |
06.12.2023 | 10,07 | 10,18 | 9,80 | 9,83 | -2,29% | 4.497.874,00 |
05.12.2023 | 10,06 | 10,17 | 10,00 | 10,06 | 0,30% | 9.038.504,00 |
04.12.2023 | 9,65 | 10,05 | 9,64 | 10,03 | 3,30% | 7.766.424,00 |
01.12.2023 | 9,82 | 9,87 | 9,61 | 9,71 | -1,12% | 6.573.586,00 |
30.11.2023 | 9,64 | 10,00 | 9,61 | 9,82 | 1,34% | 10.012.706,00 |
29.11.2023 | 9,76 | 9,82 | 9,63 | 9,69 | -1,12% | 8.548.848,00 |
28.11.2023 | 9,85 | 9,85 | 9,63 | 9,80 | -0,81% | 8.598.315,00 |
27.11.2023 | 9,82 | 10,07 | 9,70 | 9,88 | 3,46% | 17.074.913,00 |
24.11.2023 | 9,50 | 9,62 | 9,47 | 9,55 | 0,95% | 3.170.280,00 |
22.11.2023 | 9,41 | 9,52 | 9,36 | 9,46 | 2,05% | 8.104.020,00 |
21.11.2023 | 9,38 | 9,58 | 9,27 | 9,27 | -1,90% | 9.802.381,00 |
20.11.2023 | 9,06 | 9,48 | 9,04 | 9,45 | 4,42% | 9.645.483,00 |
17.11.2023 | 8,84 | 9,07 | 8,83 | 9,05 | 3,31% | 7.245.747,00 |
16.11.2023 | 8,91 | 8,96 | 8,64 | 8,76 | -2,23% | 7.222.707,00 |
15.11.2023 | 8,94 | 9,04 | 8,72 | 8,96 | 0,56% | 9.486.271,00 |
14.11.2023 | 8,90 | 8,96 | 8,82 | 8,91 | 1,02% | 6.133.951,00 |
13.11.2023 | 8,60 | 8,99 | 8,55 | 8,82 | 1,61% | 10.736.143,00 |
10.11.2023 | 8,81 | 8,85 | 8,55 | 8,68 | -1,03% | 8.336.668,00 |
09.11.2023 | 9,13 | 9,15 | 8,70 | 8,77 | -4,15% | 8.485.396,00 |
08.11.2023 | 9,27 | 9,57 | 9,12 | 9,15 | 1,22% | 12.222.917,00 |
07.11.2023 | 9,07 | 9,21 | 8,95 | 9,04 | -0,11% | 13.121.808,00 |
06.11.2023 | 8,98 | 9,12 | 8,96 | 9,05 | 0,67% | 7.743.906,00 |
03.11.2023 | 8,79 | 9,11 | 8,77 | 8,99 | 2,39% | 8.121.376,00 |