Börse:
7,503$
-3,31%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Limited
Bid:
7,481$
Ask:
7,525$
Aktienkurse zur Teva Pharmaceutical Industries Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2019 | 7,72 | 7,86 | 7,42 | 7,51 | -3,28% | - |
| 17.10.2019 | 7,17 | 7,76 | 7,13 | 7,76 | 11,65% | 1.884.554,00 |
| 16.10.2019 | 7,17 | 7,58 | 6,87 | 6,95 | -0,14% | 2.113.584,00 |
| 15.10.2019 | 6,70 | 7,08 | 6,63 | 6,96 | 3,34% | 686.039,00 |
| 14.10.2019 | 6,88 | 6,88 | 6,67 | 6,74 | -2,39% | 385.845,00 |
| 11.10.2019 | 6,75 | 6,98 | 6,75 | 6,90 | 2,37% | 601.003,00 |
| 10.10.2019 | 6,61 | 6,84 | 6,60 | 6,74 | 2,90% | 712.958,00 |
| 09.10.2019 | 6,60 | 6,65 | 6,46 | 6,55 | 0,31% | 540.583,00 |
| 08.10.2019 | 6,94 | 6,94 | 6,53 | 6,53 | -6,45% | 623.795,00 |
| 07.10.2019 | 6,94 | 7,15 | 6,94 | 6,98 | 0,14% | 626.558,00 |
| 04.10.2019 | 7,03 | 7,12 | 6,88 | 6,97 | -0,92% | 363.092,00 |
| 03.10.2019 | 6,96 | 7,04 | 6,70 | 7,04 | 2,25% | 1.394.563,00 |
| 02.10.2019 | 6,75 | 7,03 | 6,61 | 6,88 | 1,70% | 827.134,00 |
| 01.10.2019 | 6,96 | 7,37 | 6,70 | 6,77 | -1,67% | 960.945,00 |
| 30.09.2019 | 6,91 | 6,91 | 6,71 | 6,88 | -0,58% | 270.297,00 |
| 27.09.2019 | 6,64 | 7,09 | 6,56 | 6,92 | 5,81% | 786.759,00 |
| 26.09.2019 | 6,97 | 7,01 | 6,51 | 6,54 | -6,17% | 1.025.492,00 |
| 25.09.2019 | 6,98 | 7,08 | 6,86 | 6,97 | -0,99% | 608.029,00 |
| 24.09.2019 | 7,16 | 7,17 | 6,95 | 7,04 | -2,22% | 736.907,00 |
| 23.09.2019 | 7,33 | 7,42 | 7,07 | 7,20 | -3,10% | 655.575,00 |
| 20.09.2019 | 7,55 | 7,70 | 7,38 | 7,43 | -1,20% | 791.592,00 |
| 19.09.2019 | 7,82 | 7,83 | 7,52 | 7,52 | -3,59% | 617.667,00 |
| 18.09.2019 | 7,99 | 8,00 | 7,76 | 7,80 | -1,64% | 436.924,00 |
| 17.09.2019 | 8,06 | 8,08 | 7,73 | 7,93 | -1,37% | 519.996,00 |
| 16.09.2019 | 7,85 | 8,16 | 7,83 | 8,04 | 1,32% | 772.358,00 |
| 13.09.2019 | 8,29 | 8,45 | 7,85 | 7,94 | -3,00% | 619.065,00 |
| 12.09.2019 | 8,18 | 8,24 | 7,97 | 8,18 | -1,56% | 1.032.916,00 |
| 11.09.2019 | 8,10 | 8,49 | 7,97 | 8,31 | 2,47% | 1.928.589,00 |
| 10.09.2019 | 7,39 | 8,22 | 7,37 | 8,11 | 9,01% | 2.378.049,00 |
| 09.09.2019 | 6,96 | 7,44 | 6,96 | 7,44 | 6,21% | 771.828,00 |
| 06.09.2019 | 6,84 | 7,29 | 6,84 | 7,01 | 1,67% | 880.715,00 |
| 05.09.2019 | 6,80 | 6,98 | 6,40 | 6,89 | -2,82% | 3.621.667,00 |
| 04.09.2019 | 7,02 | 7,09 | 6,89 | 7,09 | 2,01% | 1.224.278,00 |
| 03.09.2019 | 6,92 | 6,97 | 6,71 | 6,95 | 0,31% | 754.255,00 |
| 02.09.2019 | 6,91 | 7,01 | 6,91 | 6,93 | 0,19% | - |
| 30.08.2019 | 7,01 | 7,04 | 6,74 | 6,92 | -0,79% | 559.167,00 |
| 29.08.2019 | 7,04 | 7,15 | 6,92 | 6,97 | 0,36% | 818.715,00 |
| 28.08.2019 | 6,77 | 7,05 | 6,61 | 6,95 | 3,66% | 748.380,00 |
| 27.08.2019 | 7,63 | 7,66 | 6,68 | 6,70 | -9,83% | 2.235.339,00 |
| 26.08.2019 | 7,18 | 7,59 | 7,18 | 7,43 | 5,24% | 942.378,00 |
| 23.08.2019 | 7,22 | 7,37 | 7,02 | 7,06 | -2,62% | 513.174,00 |
| 22.08.2019 | 7,51 | 7,52 | 7,13 | 7,25 | -2,68% | 514.522,00 |
| 21.08.2019 | 7,21 | 7,53 | 7,06 | 7,45 | 6,20% | 1.113.618,00 |
| 20.08.2019 | 6,77 | 7,39 | 6,76 | 7,02 | 4,70% | 1.349.764,00 |
| 19.08.2019 | 6,52 | 6,81 | 6,48 | 6,70 | 4,69% | 615.810,00 |
| 16.08.2019 | 6,20 | 6,43 | 6,08 | 6,40 | 4,23% | 711.950,00 |
| 15.08.2019 | 6,39 | 6,40 | 6,07 | 6,14 | -2,23% | 887.399,00 |
| 14.08.2019 | 6,84 | 6,84 | 6,28 | 6,28 | -10,80% | 1.560.142,00 |
| 13.08.2019 | 6,98 | 7,33 | 6,97 | 7,04 | 0,36% | 697.290,00 |
| 12.08.2019 | 7,03 | 7,19 | 6,96 | 7,02 | 0,07% | 438.638,00 |
| 09.08.2019 | 7,28 | 7,28 | 6,96 | 7,01 | -3,84% | 605.329,00 |
| 08.08.2019 | 7,11 | 7,41 | 6,61 | 7,29 | 0,41% | 1.401.097,00 |
| 07.08.2019 | 6,59 | 7,38 | 6,34 | 7,26 | 2,83% | 3.253.225,00 |
| 06.08.2019 | 7,84 | 7,84 | 6,94 | 7,06 | -9,89% | 1.768.712,00 |
| 05.08.2019 | 7,77 | 7,91 | 7,53 | 7,84 | -0,32% | 563.232,00 |
| 02.08.2019 | 7,74 | 7,98 | 7,68 | 7,86 | 0,38% | 360.029,00 |
| 01.08.2019 | 7,99 | 8,16 | 7,79 | 7,83 | -1,26% | 603.126,00 |
| 31.07.2019 | 7,93 | 8,13 | 7,86 | 7,93 | 0,13% | 610.466,00 |
| 30.07.2019 | 7,83 | 7,97 | 7,68 | 7,92 | 0,76% | 580.061,00 |
| 29.07.2019 | 7,80 | 7,95 | 7,64 | 7,86 | 4,38% | 1.862.262,00 |
| 26.07.2019 | 7,62 | 7,68 | 7,49 | 7,53 | -0,92% | 632.076,00 |
| 25.07.2019 | 8,01 | 8,01 | 7,58 | 7,60 | -5,00% | 635.428,00 |
| 24.07.2019 | 7,71 | 8,08 | 7,68 | 8,00 | 4,17% | 556.297,00 |
| 23.07.2019 | 7,65 | 7,86 | 7,62 | 7,68 | 0,00% | 549.878,00 |
| 22.07.2019 | 7,82 | 7,84 | 7,47 | 7,68 | -2,91% | 915.910,00 |
| 19.07.2019 | 7,88 | 8,00 | 7,76 | 7,91 | 1,02% | 724.907,00 |
| 18.07.2019 | 8,03 | 8,03 | 7,67 | 7,83 | -3,33% | 724.636,00 |
| 17.07.2019 | 8,14 | 8,14 | 7,81 | 8,10 | -0,98% | 1.091.332,00 |
| 16.07.2019 | 8,51 | 8,59 | 8,18 | 8,18 | -4,22% | 543.193,00 |
| 15.07.2019 | 8,85 | 8,87 | 8,31 | 8,54 | -7,68% | 1.358.813,00 |
| 12.07.2019 | 8,98 | 9,31 | 8,92 | 9,25 | 3,01% | 339.760,00 |
| 11.07.2019 | 9,16 | 9,19 | 8,86 | 8,98 | -2,18% | 717.228,00 |
| 10.07.2019 | 9,25 | 9,27 | 8,97 | 9,18 | -2,03% | 623.786,00 |
| 09.07.2019 | 9,01 | 9,41 | 8,91 | 9,37 | 2,07% | 499.529,00 |
| 08.07.2019 | 9,45 | 9,58 | 9,07 | 9,18 | -3,10% | 696.715,00 |
| 05.07.2019 | 9,79 | 10,02 | 9,39 | 9,47 | -1,42% | 902.738,00 |
| 03.07.2019 | 9,54 | 9,69 | 9,51 | 9,61 | 1,91% | 430.945,00 |
| 02.07.2019 | 9,34 | 9,47 | 9,25 | 9,43 | 1,29% | 504.892,00 |
| 01.07.2019 | 9,43 | 9,53 | 9,22 | 9,31 | 0,87% | 769.730,00 |
| 28.06.2019 | 9,20 | 9,38 | 9,07 | 9,23 | 1,65% | 969.372,00 |
| 27.06.2019 | 8,91 | 9,14 | 8,80 | 9,08 | 2,14% | 877.901,00 |
| 26.06.2019 | 8,81 | 8,96 | 8,59 | 8,89 | 0,91% | 879.890,00 |
| 25.06.2019 | 8,37 | 8,97 | 8,19 | 8,81 | 6,40% | 2.154.363,00 |
| 24.06.2019 | 8,58 | 8,58 | 8,19 | 8,28 | -2,13% | 927.860,00 |
| 21.06.2019 | 8,17 | 8,51 | 7,96 | 8,46 | 4,19% | 1.044.382,00 |
| 20.06.2019 | 8,28 | 8,52 | 8,07 | 8,12 | -0,73% | 1.329.836,00 |
| 19.06.2019 | 8,39 | 8,48 | 8,14 | 8,18 | -2,04% | 1.182.339,00 |
| 18.06.2019 | 8,18 | 8,53 | 8,18 | 8,35 | 1,71% | 993.414,00 |
| 17.06.2019 | 8,20 | 8,41 | 7,97 | 8,21 | -0,36% | 1.031.133,00 |
| 14.06.2019 | 8,63 | 8,63 | 8,20 | 8,24 | -4,41% | 1.025.979,00 |
| 13.06.2019 | 8,75 | 8,96 | 8,55 | 8,62 | -1,15% | 1.042.946,00 |
| 12.06.2019 | 9,03 | 9,03 | 8,26 | 8,72 | -3,86% | 1.564.809,00 |
| 11.06.2019 | 9,25 | 9,32 | 9,06 | 9,07 | -2,37% | 724.124,00 |
| 10.06.2019 | 9,09 | 9,47 | 9,09 | 9,29 | 0,32% | 471.732,00 |
| 07.06.2019 | 9,50 | 9,51 | 9,18 | 9,26 | -1,70% | 688.255,00 |
| 06.06.2019 | 9,52 | 9,56 | 9,31 | 9,42 | -1,26% | 644.227,00 |
| 05.06.2019 | 9,70 | 9,72 | 9,26 | 9,54 | 0,10% | 969.716,00 |
| 04.06.2019 | 9,19 | 9,63 | 9,09 | 9,53 | 7,14% | 1.295.395,00 |
| 03.06.2019 | 8,96 | 9,28 | 8,84 | 8,90 | 2,84% | 1.798.897,00 |
| 31.05.2019 | 8,74 | 8,78 | 8,36 | 8,65 | -1,94% | 1.829.495,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen