Börse:
8,468$
4,29%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Limited
Bid:
8,468$
Ask:
8,468$
Aktienkurse zur Teva Pharmaceutical Industries Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 8,10 | 8,62 | 8,10 | 8,40 | 3,45% | 16.011.824,00 |
| 02.04.2020 | 8,45 | 8,55 | 7,95 | 8,12 | -4,13% | 19.913.859,00 |
| 01.04.2020 | 8,60 | 8,81 | 8,29 | 8,47 | -5,68% | 20.752.740,00 |
| 31.03.2020 | 8,98 | 9,43 | 8,85 | 8,98 | 5,52% | 33.962.077,00 |
| 30.03.2020 | 7,69 | 8,67 | 7,65 | 8,51 | 12,57% | 36.218.141,00 |
| 27.03.2020 | 7,74 | 7,81 | 7,51 | 7,56 | -4,30% | 20.912.856,00 |
| 26.03.2020 | 7,85 | 8,35 | 7,68 | 7,90 | 0,77% | 26.970.522,00 |
| 25.03.2020 | 8,05 | 8,22 | 7,57 | 7,84 | -3,45% | 28.194.726,00 |
| 24.03.2020 | 8,10 | 8,20 | 7,81 | 8,12 | 8,41% | 27.670.966,00 |
| 23.03.2020 | 7,77 | 7,80 | 7,40 | 7,49 | 3,03% | 28.262.954,00 |
| 20.03.2020 | 8,10 | 8,11 | 7,25 | 7,27 | 1,39% | 43.991.184,00 |
| 19.03.2020 | 6,77 | 7,53 | 6,55 | 7,17 | 7,17% | 28.696.383,00 |
| 18.03.2020 | 7,00 | 7,13 | 6,25 | 6,69 | -8,86% | 26.273.275,00 |
| 17.03.2020 | 7,41 | 7,49 | 6,90 | 7,34 | 2,66% | 18.519.477,00 |
| 16.03.2020 | 7,08 | 7,69 | 7,00 | 7,15 | -14,88% | 18.749.234,00 |
| 13.03.2020 | 8,36 | 8,42 | 7,30 | 8,40 | 7,69% | 19.327.301,00 |
| 12.03.2020 | 7,89 | 8,41 | 7,76 | 7,80 | -13,43% | 22.582.695,00 |
| 11.03.2020 | 9,11 | 9,41 | 8,99 | 9,01 | -3,84% | 16.439.576,00 |
| 10.03.2020 | 9,43 | 9,47 | 8,61 | 9,37 | 5,52% | 15.792.567,00 |
| 09.03.2020 | 8,94 | 9,20 | 8,00 | 8,88 | -13,79% | 30.343.830,00 |
| 06.03.2020 | 10,61 | 10,68 | 10,16 | 10,30 | -6,19% | 17.566.915,00 |
| 05.03.2020 | 10,98 | 11,15 | 10,76 | 10,98 | -3,43% | 15.937.722,00 |
| 04.03.2020 | 11,28 | 11,41 | 10,98 | 11,37 | 1,43% | 17.420.864,00 |
| 03.03.2020 | 11,74 | 12,02 | 10,88 | 11,21 | -4,02% | 20.634.061,00 |
| 02.03.2020 | 11,72 | 11,85 | 11,20 | 11,68 | 1,30% | 21.035.924,00 |
| 28.02.2020 | 11,34 | 11,98 | 11,01 | 11,53 | -5,57% | 29.792.096,00 |
| 27.02.2020 | 12,68 | 12,90 | 12,04 | 12,21 | -6,22% | 25.826.948,00 |
| 26.02.2020 | 13,35 | 13,49 | 12,78 | 13,02 | -1,66% | 21.072.726,00 |
| 25.02.2020 | 13,23 | 13,56 | 12,90 | 13,24 | 4,25% | 25.599.531,00 |
| 24.02.2020 | 12,58 | 12,98 | 12,21 | 12,70 | -3,71% | 26.039.409,00 |
| 21.02.2020 | 13,18 | 13,32 | 13,04 | 13,19 | -0,90% | 12.622.878,00 |
| 20.02.2020 | 13,07 | 13,39 | 12,92 | 13,31 | -1,04% | 22.739.820,00 |
| 19.02.2020 | 12,51 | 13,48 | 12,51 | 13,45 | 9,17% | 29.518.395,00 |
| 18.02.2020 | 12,21 | 12,46 | 11,94 | 12,32 | 0,82% | 20.741.653,00 |
| 14.02.2020 | 12,75 | 12,91 | 11,72 | 12,22 | -2,78% | 32.786.071,00 |
| 13.02.2020 | 13,39 | 13,39 | 12,52 | 12,57 | -6,54% | 27.535.870,00 |
| 12.02.2020 | 13,09 | 13,76 | 13,06 | 13,45 | 9,08% | 66.306.378,00 |
| 11.02.2020 | 12,53 | 12,81 | 12,29 | 12,33 | -0,16% | 29.677.921,00 |
| 10.02.2020 | 12,25 | 12,46 | 12,16 | 12,35 | 1,56% | 19.190.369,00 |
| 07.02.2020 | 12,14 | 12,17 | 11,98 | 12,16 | 0,33% | 10.697.631,00 |
| 06.02.2020 | 12,10 | 12,37 | 11,99 | 12,12 | 0,17% | 15.389.883,00 |
| 05.02.2020 | 12,23 | 12,49 | 11,89 | 12,10 | 0,33% | 25.850.757,00 |
| 04.02.2020 | 11,43 | 12,50 | 11,32 | 12,06 | 8,16% | 41.715.796,00 |
| 03.02.2020 | 10,57 | 11,19 | 10,49 | 11,15 | 7,21% | 28.067.488,00 |
| 31.01.2020 | 10,25 | 10,40 | 10,11 | 10,40 | 1,27% | 14.296.958,00 |
| 30.01.2020 | 10,31 | 10,50 | 10,11 | 10,27 | -1,06% | 10.717.744,00 |
| 29.01.2020 | 10,34 | 10,59 | 10,24 | 10,38 | 1,67% | 15.066.731,00 |
| 28.01.2020 | 10,22 | 10,52 | 10,15 | 10,21 | 0,79% | 12.740.731,00 |
| 27.01.2020 | 9,80 | 10,14 | 9,54 | 10,13 | 0,30% | 11.429.079,00 |
| 24.01.2020 | 10,39 | 10,43 | 9,94 | 10,10 | -2,79% | 14.734.784,00 |
| 23.01.2020 | 10,38 | 10,49 | 10,24 | 10,39 | -0,57% | 12.044.787,00 |
| 22.01.2020 | 10,17 | 10,55 | 10,07 | 10,45 | 4,29% | 15.501.307,00 |
| 21.01.2020 | 10,21 | 10,32 | 10,01 | 10,02 | -1,76% | 14.263.450,00 |
| 17.01.2020 | 10,67 | 10,70 | 10,15 | 10,20 | -3,95% | 15.848.180,00 |
| 16.01.2020 | 10,66 | 11,13 | 10,55 | 10,62 | 0,76% | 18.399.824,00 |
| 15.01.2020 | 10,17 | 10,83 | 10,17 | 10,54 | 4,98% | 32.568.735,00 |
| 14.01.2020 | 9,17 | 10,10 | 9,16 | 10,04 | 9,49% | 29.705.198,00 |
| 13.01.2020 | 9,05 | 9,18 | 8,77 | 9,17 | 1,78% | 16.000.927,00 |
| 10.01.2020 | 9,03 | 9,16 | 8,96 | 9,01 | -0,11% | 7.844.507,00 |
| 09.01.2020 | 9,00 | 9,08 | 8,91 | 9,02 | 1,12% | 10.439.616,00 |
| 08.01.2020 | 9,10 | 9,13 | 8,88 | 8,92 | -1,98% | 12.807.037,00 |
| 07.01.2020 | 9,24 | 9,28 | 9,08 | 9,10 | 0,33% | 10.594.968,00 |
| 06.01.2020 | 9,00 | 9,15 | 8,93 | 9,07 | -0,31% | 10.749.875,00 |
| 05.01.2020 | 9,10 | 9,10 | 9,10 | 9,10 | 0,09% | - |
| 03.01.2020 | 9,40 | 9,42 | 9,06 | 9,09 | -4,92% | 19.376.527,00 |
| 02.01.2020 | 9,87 | 9,93 | 9,46 | 9,56 | -2,45% | 18.404.908,00 |
| 31.12.2019 | 9,70 | 10,05 | 9,62 | 9,80 | 0,82% | 17.189.081,00 |
| 30.12.2019 | 9,89 | 9,94 | 9,70 | 9,72 | -2,41% | 13.641.524,00 |
| 27.12.2019 | 10,23 | 10,25 | 9,86 | 9,96 | -1,78% | 10.806.255,00 |
| 26.12.2019 | 9,98 | 10,29 | 9,98 | 10,14 | 0,90% | 10.370.795,00 |
| 24.12.2019 | 9,90 | 10,09 | 9,90 | 10,05 | 0,90% | 4.868.372,00 |
| 23.12.2019 | 9,98 | 10,09 | 9,76 | 9,96 | -1,58% | 16.342.743,00 |
| 20.12.2019 | 9,98 | 10,14 | 9,90 | 10,12 | 1,50% | 13.501.804,00 |
| 19.12.2019 | 9,79 | 9,99 | 9,71 | 9,97 | 1,73% | 10.280.232,00 |
| 18.12.2019 | 9,70 | 9,89 | 9,69 | 9,80 | 1,03% | 9.147.293,00 |
| 17.12.2019 | 9,88 | 9,92 | 9,65 | 9,70 | -1,62% | 10.122.077,00 |
| 16.12.2019 | 9,67 | 10,03 | 9,63 | 9,86 | 2,03% | 12.975.484,00 |
| 15.12.2019 | 9,66 | 9,66 | 9,66 | 9,66 | 0,25% | - |
| 13.12.2019 | 9,91 | 9,97 | 9,61 | 9,64 | -1,63% | 13.456.939,00 |
| 12.12.2019 | 9,54 | 9,91 | 9,54 | 9,80 | 2,51% | 14.156.290,00 |
| 11.12.2019 | 9,45 | 9,60 | 9,38 | 9,56 | 0,74% | 10.151.015,00 |
| 10.12.2019 | 9,79 | 9,79 | 9,45 | 9,49 | -3,36% | 14.523.101,00 |
| 09.12.2019 | 9,80 | 9,91 | 9,58 | 9,82 | -1,01% | 12.670.297,00 |
| 06.12.2019 | 9,85 | 10,11 | 9,85 | 9,92 | 1,02% | 12.181.779,00 |
| 05.12.2019 | 10,32 | 10,41 | 9,76 | 9,82 | -5,03% | 20.014.824,00 |
| 04.12.2019 | 10,29 | 10,52 | 10,15 | 10,34 | 0,78% | 12.848.609,00 |
| 03.12.2019 | 10,12 | 10,33 | 9,93 | 10,26 | 0,00% | 12.436.302,00 |
| 02.12.2019 | 10,41 | 10,56 | 10,23 | 10,26 | -1,54% | 13.103.510,00 |
| 29.11.2019 | 10,37 | 10,60 | 10,34 | 10,42 | -0,29% | 7.896.133,00 |
| 27.11.2019 | 9,82 | 10,50 | 9,81 | 10,45 | 5,88% | 20.714.270,00 |
| 26.11.2019 | 10,76 | 10,78 | 9,64 | 9,87 | -7,93% | 44.832.926,00 |
| 25.11.2019 | 10,67 | 10,99 | 10,55 | 10,72 | 4,79% | 26.909.757,00 |
| 22.11.2019 | 10,30 | 10,58 | 10,17 | 10,23 | -0,20% | 12.990.250,00 |
| 21.11.2019 | 10,48 | 10,50 | 10,19 | 10,25 | -1,63% | 13.298.492,00 |
| 20.11.2019 | 10,21 | 10,52 | 10,11 | 10,42 | 1,26% | 16.519.142,00 |
| 19.11.2019 | 10,58 | 10,79 | 10,20 | 10,29 | -0,48% | 31.018.101,00 |
| 18.11.2019 | 10,28 | 10,43 | 10,04 | 10,34 | 1,37% | 24.514.870,00 |
| 15.11.2019 | 9,47 | 10,28 | 9,37 | 10,20 | 8,86% | 29.092.918,00 |
| 14.11.2019 | 9,78 | 9,86 | 9,32 | 9,37 | -4,19% | 18.196.278,00 |
| 13.11.2019 | 9,60 | 9,97 | 9,53 | 9,78 | 1,77% | 25.510.489,00 |