Börse:
10,787$
0,53%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
10,764$
Ask:
10,810$
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 10,80 | 10,89 | 10,79 | 10,79 | 0,57% | - |
| 02.03.2021 | 10,92 | 10,93 | 10,67 | 10,73 | -1,67% | 7.325.057,00 |
| 01.03.2021 | 10,95 | 11,03 | 10,82 | 10,91 | 1,42% | 7.275.592,00 |
| 26.02.2021 | 10,93 | 10,99 | 10,58 | 10,76 | -2,18% | 7.945.822,00 |
| 25.02.2021 | 11,19 | 11,30 | 10,84 | 11,00 | -2,83% | 9.897.551,00 |
| 24.02.2021 | 10,61 | 11,47 | 10,53 | 11,32 | 6,69% | 15.987.511,00 |
| 23.02.2021 | 10,77 | 10,80 | 10,39 | 10,61 | -2,12% | 11.239.253,00 |
| 22.02.2021 | 10,92 | 11,13 | 10,81 | 10,84 | -1,81% | 8.673.892,00 |
| 19.02.2021 | 10,97 | 11,21 | 10,91 | 11,04 | 0,91% | 8.928.048,00 |
| 18.02.2021 | 11,17 | 11,21 | 10,91 | 10,94 | -3,19% | 9.206.193,00 |
| 17.02.2021 | 11,22 | 11,39 | 11,12 | 11,30 | -0,62% | 8.661.643,00 |
| 16.02.2021 | 11,30 | 11,39 | 11,10 | 11,37 | 2,25% | 9.116.137,00 |
| 12.02.2021 | 11,30 | 11,50 | 11,09 | 11,12 | -1,59% | 10.423.514,00 |
| 11.02.2021 | 12,05 | 12,10 | 11,21 | 11,30 | -5,20% | 23.019.116,00 |
| 10.02.2021 | 13,04 | 13,06 | 11,60 | 11,92 | -6,95% | 36.335.921,00 |
| 09.02.2021 | 12,73 | 13,30 | 12,63 | 12,81 | 0,79% | 12.771.893,00 |
| 08.02.2021 | 12,33 | 12,84 | 12,29 | 12,71 | 3,84% | 8.655.076,00 |
| 05.02.2021 | 12,48 | 12,48 | 12,14 | 12,24 | -0,73% | 4.114.578,00 |
| 04.02.2021 | 12,45 | 12,63 | 12,29 | 12,33 | -0,56% | 4.805.998,00 |
| 03.02.2021 | 12,22 | 12,52 | 12,10 | 12,40 | 1,39% | 5.523.420,00 |
| 02.02.2021 | 12,25 | 12,55 | 12,16 | 12,23 | 1,83% | 7.588.083,00 |
| 01.02.2021 | 11,96 | 12,14 | 11,69 | 12,01 | 1,95% | 8.886.056,00 |
| 29.01.2021 | 12,18 | 12,30 | 11,63 | 11,78 | -3,84% | 10.065.861,00 |
| 28.01.2021 | 12,16 | 12,51 | 12,09 | 12,25 | 0,25% | 7.182.136,00 |
| 27.01.2021 | 12,16 | 12,30 | 11,95 | 12,22 | -0,81% | 11.566.523,00 |
| 26.01.2021 | 12,43 | 12,48 | 12,15 | 12,32 | -0,65% | 5.263.086,00 |
| 25.01.2021 | 12,50 | 12,65 | 12,21 | 12,40 | -1,20% | 8.119.552,00 |
| 22.01.2021 | 11,79 | 12,65 | 11,71 | 12,55 | 4,85% | 9.529.380,00 |
| 21.01.2021 | 12,22 | 12,28 | 11,82 | 11,97 | -1,72% | 5.833.364,00 |
| 20.01.2021 | 12,45 | 12,55 | 12,02 | 12,18 | -2,95% | 8.126.770,00 |
| 19.01.2021 | 12,21 | 12,66 | 12,06 | 12,55 | 4,93% | 15.602.138,00 |
| 15.01.2021 | 11,64 | 12,06 | 11,50 | 11,96 | 4,00% | 12.430.477,00 |
| 14.01.2021 | 11,60 | 11,70 | 11,37 | 11,50 | -0,43% | 7.996.728,00 |
| 13.01.2021 | 11,88 | 11,91 | 11,43 | 11,55 | -1,45% | 8.211.031,00 |
| 12.01.2021 | 11,45 | 11,89 | 11,36 | 11,72 | 2,99% | 11.218.703,00 |
| 11.01.2021 | 10,70 | 11,45 | 10,65 | 11,38 | 5,47% | 10.533.324,00 |
| 08.01.2021 | 11,14 | 11,14 | 10,59 | 10,79 | -2,53% | 8.715.456,00 |
| 07.01.2021 | 11,20 | 11,25 | 11,01 | 11,07 | -0,18% | 8.791.973,00 |
| 06.01.2021 | 10,85 | 11,47 | 10,84 | 11,09 | 2,02% | 17.872.045,00 |
| 05.01.2021 | 10,20 | 11,04 | 10,05 | 10,87 | 5,13% | 24.726.195,00 |
| 04.01.2021 | 9,71 | 10,34 | 9,71 | 10,34 | 7,15% | 11.904.249,00 |
| 31.12.2020 | 9,57 | 9,70 | 9,43 | 9,65 | 0,52% | 8.103.730,00 |
| 30.12.2020 | 9,55 | 9,72 | 9,55 | 9,60 | 0,52% | 5.919.467,00 |
| 29.12.2020 | 9,73 | 9,75 | 9,52 | 9,55 | -1,65% | 6.494.682,00 |
| 28.12.2020 | 9,88 | 9,96 | 9,68 | 9,71 | -1,22% | 7.786.005,00 |
| 24.12.2020 | 9,77 | 9,85 | 9,62 | 9,83 | 0,61% | 3.108.740,00 |
| 23.12.2020 | 9,63 | 9,81 | 9,59 | 9,77 | 1,77% | 5.043.458,00 |
| 22.12.2020 | 9,76 | 9,78 | 9,52 | 9,60 | -1,94% | 7.596.748,00 |
| 21.12.2020 | 9,78 | 9,91 | 9,70 | 9,79 | -2,20% | 7.244.966,00 |
| 18.12.2020 | 10,23 | 10,25 | 9,88 | 10,01 | -2,82% | 9.098.494,00 |
| 17.12.2020 | 10,35 | 10,35 | 10,18 | 10,30 | -0,48% | 3.997.610,00 |
| 16.12.2020 | 10,47 | 10,52 | 10,30 | 10,35 | -0,86% | 4.451.939,00 |
| 15.12.2020 | 10,32 | 10,46 | 10,14 | 10,44 | 1,26% | 5.536.459,00 |
| 14.12.2020 | 10,38 | 10,54 | 10,30 | 10,31 | -0,19% | 6.317.188,00 |
| 11.12.2020 | 10,57 | 10,60 | 10,23 | 10,33 | -2,27% | 8.590.381,00 |
| 10.12.2020 | 10,65 | 10,77 | 10,50 | 10,57 | -0,75% | 7.443.602,00 |
| 09.12.2020 | 11,04 | 11,07 | 10,59 | 10,65 | -3,53% | 13.461.255,00 |
| 08.12.2020 | 10,02 | 11,05 | 10,00 | 11,04 | 9,74% | 17.398.441,00 |
| 07.12.2020 | 10,35 | 10,40 | 9,99 | 10,06 | -2,14% | 7.844.244,00 |
| 04.12.2020 | 10,04 | 10,36 | 9,98 | 10,28 | 3,01% | 8.284.411,00 |
| 03.12.2020 | 9,66 | 10,03 | 9,64 | 9,98 | 3,31% | 8.039.408,00 |
| 02.12.2020 | 9,34 | 9,67 | 9,26 | 9,66 | 2,66% | 6.864.463,00 |
| 01.12.2020 | 9,58 | 9,61 | 9,39 | 9,41 | -1,05% | 6.275.360,00 |
| 30.11.2020 | 9,80 | 9,81 | 9,49 | 9,51 | -3,16% | 10.301.112,00 |
| 27.11.2020 | 9,75 | 9,89 | 9,71 | 9,82 | 0,72% | 2.922.452,00 |
| 25.11.2020 | 9,86 | 9,86 | 9,57 | 9,75 | -1,12% | 6.691.002,00 |
| 24.11.2020 | 9,64 | 9,87 | 9,63 | 9,86 | 2,60% | 8.575.300,00 |
| 23.11.2020 | 9,42 | 9,77 | 9,42 | 9,61 | 1,37% | 7.780.797,00 |
| 20.11.2020 | 9,31 | 9,55 | 9,28 | 9,48 | 1,39% | 6.881.452,00 |
| 19.11.2020 | 9,46 | 9,47 | 9,22 | 9,35 | -1,37% | 7.641.341,00 |
| 18.11.2020 | 9,80 | 9,86 | 9,46 | 9,48 | -3,07% | 7.613.164,00 |
| 17.11.2020 | 9,49 | 9,80 | 9,42 | 9,78 | 1,56% | 7.442.933,00 |
| 16.11.2020 | 9,51 | 9,65 | 9,47 | 9,63 | 1,48% | 5.436.953,00 |
| 13.11.2020 | 9,58 | 9,73 | 9,11 | 9,49 | -0,21% | 10.383.209,00 |
| 12.11.2020 | 9,47 | 9,72 | 9,40 | 9,51 | -0,21% | 6.104.382,00 |
| 11.11.2020 | 9,65 | 9,70 | 9,47 | 9,53 | -0,94% | 8.374.528,00 |
| 10.11.2020 | 9,58 | 9,81 | 9,45 | 9,62 | -0,52% | 12.064.206,00 |
| 09.11.2020 | 9,50 | 9,72 | 9,31 | 9,67 | 6,03% | 18.558.003,00 |
| 06.11.2020 | 8,77 | 9,24 | 8,54 | 9,12 | 5,92% | 25.503.914,00 |
| 05.11.2020 | 8,88 | 8,98 | 8,44 | 8,61 | -6,51% | 19.772.485,00 |
| 04.11.2020 | 8,93 | 9,40 | 8,92 | 9,21 | 3,72% | 9.608.482,00 |
| 03.11.2020 | 8,95 | 9,06 | 8,85 | 8,88 | 0,91% | 5.985.876,00 |
| 02.11.2020 | 8,79 | 8,96 | 8,69 | 8,80 | 0,92% | 7.883.736,00 |
| 30.10.2020 | 8,66 | 8,72 | 8,46 | 8,72 | -0,23% | 8.538.587,00 |
| 29.10.2020 | 8,78 | 8,81 | 8,50 | 8,74 | -0,23% | 7.677.284,00 |
| 28.10.2020 | 8,53 | 8,83 | 8,47 | 8,76 | 0,23% | 9.887.290,00 |
| 27.10.2020 | 9,10 | 9,12 | 8,74 | 8,74 | -4,17% | 9.252.852,00 |
| 26.10.2020 | 9,29 | 9,31 | 9,02 | 9,12 | -2,46% | 6.053.177,00 |
| 23.10.2020 | 9,45 | 9,49 | 9,32 | 9,35 | -0,95% | 4.051.415,00 |
| 22.10.2020 | 9,42 | 9,54 | 9,36 | 9,44 | -0,42% | 4.408.136,00 |
| 21.10.2020 | 9,54 | 9,66 | 9,31 | 9,48 | 3,72% | 10.294.474,00 |
| 20.10.2020 | 9,33 | 9,42 | 9,13 | 9,14 | -1,61% | 4.609.116,00 |
| 19.10.2020 | 9,35 | 9,53 | 9,22 | 9,29 | -1,28% | 4.606.901,00 |
| 16.10.2020 | 9,29 | 9,50 | 9,24 | 9,41 | 1,07% | 5.311.227,00 |
| 15.10.2020 | 9,14 | 9,31 | 9,09 | 9,31 | 0,22% | 5.258.279,00 |
| 14.10.2020 | 9,38 | 9,38 | 9,21 | 9,29 | -0,85% | 5.012.809,00 |
| 13.10.2020 | 9,38 | 9,59 | 9,33 | 9,37 | -0,85% | 6.543.786,00 |
| 12.10.2020 | 9,81 | 9,81 | 9,42 | 9,45 | -3,87% | 12.087.812,00 |
| 09.10.2020 | 10,06 | 10,09 | 9,80 | 9,83 | -1,11% | 5.034.624,00 |
| 08.10.2020 | 9,70 | 10,01 | 9,66 | 9,94 | 4,08% | 7.813.115,00 |