Börse:
9,359$
-0,86%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Limited
Bid:
9,339$
Ask:
9,379$
Aktienkurse zur Teva Pharmaceutical Industries Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.308.775,00 |
| 15.10.2020 | 9,14 | 9,31 | 9,09 | 9,31 | 0,22% | 5.254.656,00 |
| 14.10.2020 | 9,38 | 9,38 | 9,21 | 9,29 | -0,85% | 5.008.184,00 |
| 13.10.2020 | 9,38 | 9,59 | 9,33 | 9,37 | -0,85% | 6.538.867,00 |
| 12.10.2020 | 9,81 | 9,81 | 9,42 | 9,45 | -3,87% | 12.063.199,00 |
| 09.10.2020 | 10,06 | 10,09 | 9,80 | 9,83 | -1,11% | 5.031.500,00 |
| 08.10.2020 | 9,70 | 10,01 | 9,66 | 9,94 | 4,08% | 7.770.152,00 |
| 07.10.2020 | 9,35 | 9,58 | 9,31 | 9,55 | 3,80% | 4.721.799,00 |
| 06.10.2020 | 9,34 | 9,49 | 9,14 | 9,20 | -1,08% | 6.113.789,00 |
| 05.10.2020 | 9,12 | 9,35 | 9,04 | 9,30 | 3,10% | 6.283.593,00 |
| 02.10.2020 | 8,83 | 9,07 | 8,81 | 9,02 | -0,55% | 4.156.593,00 |
| 01.10.2020 | 9,06 | 9,27 | 8,95 | 9,07 | 0,67% | 5.411.375,00 |
| 30.09.2020 | 8,94 | 9,20 | 8,89 | 9,01 | 1,81% | 9.045.619,00 |
| 29.09.2020 | 8,79 | 8,89 | 8,71 | 8,85 | 0,57% | 4.982.248,00 |
| 28.09.2020 | 8,80 | 8,88 | 8,70 | 8,80 | 0,92% | 4.341.639,00 |
| 25.09.2020 | 8,56 | 8,76 | 8,56 | 8,72 | 1,50% | 4.439.861,00 |
| 24.09.2020 | 8,56 | 8,70 | 8,48 | 8,59 | -0,81% | - |
| 23.09.2020 | 8,87 | 9,06 | 8,64 | 8,66 | -2,55% | - |
| 22.09.2020 | 9,04 | 9,06 | 8,82 | 8,89 | -0,50% | - |
| 21.09.2020 | 9,25 | 9,26 | 8,84 | 8,93 | -5,84% | - |
| 18.09.2020 | 9,31 | 9,49 | 9,27 | 9,49 | 2,26% | - |
| 17.09.2020 | 9,01 | 9,28 | 8,97 | 9,28 | 1,06% | - |
| 16.09.2020 | 9,14 | 9,36 | 9,12 | 9,18 | 0,09% | - |
| 15.09.2020 | 9,19 | 9,30 | 9,07 | 9,17 | 0,94% | 259.393,00 |
| 14.09.2020 | 8,90 | 9,16 | 8,89 | 9,09 | 3,36% | 435.284,00 |
| 11.09.2020 | 8,84 | 8,87 | 8,65 | 8,79 | 0,34% | 6.206.247,00 |
| 10.09.2020 | 8,80 | 8,91 | 8,68 | 8,76 | -1,35% | 6.227.240,00 |
| 09.09.2020 | 8,96 | 9,05 | 8,81 | 8,88 | 0,00% | 6.554.294,00 |
| 08.09.2020 | 9,03 | 9,10 | 8,81 | 8,88 | -3,37% | 10.432.033,00 |
| 04.09.2020 | 9,10 | 9,24 | 8,80 | 9,19 | 0,66% | 7.816.385,00 |
| 03.09.2020 | 9,24 | 9,47 | 9,07 | 9,13 | -2,87% | 12.367.957,00 |
| 02.09.2020 | 9,52 | 9,55 | 9,26 | 9,40 | -0,95% | 9.994.327,00 |
| 01.09.2020 | 9,85 | 9,90 | 9,40 | 9,49 | -3,85% | 8.004.310,00 |
| 31.08.2020 | 9,65 | 9,89 | 9,42 | 9,87 | 2,81% | 7.974.722,00 |
| 28.08.2020 | 9,44 | 9,63 | 9,42 | 9,60 | 1,27% | 5.167.866,00 |
| 27.08.2020 | 9,58 | 9,70 | 9,34 | 9,48 | -1,96% | 5.976.045,00 |
| 26.08.2020 | 9,30 | 9,80 | 9,27 | 9,67 | 1,36% | 11.203.500,00 |
| 25.08.2020 | 9,65 | 9,89 | 9,03 | 9,54 | -0,93% | 20.569.845,00 |
| 24.08.2020 | 9,92 | 9,92 | 9,52 | 9,63 | -2,63% | 11.614.896,00 |
| 21.08.2020 | 9,90 | 10,02 | 9,78 | 9,89 | -0,10% | 8.500.038,00 |
| 20.08.2020 | 10,05 | 10,07 | 9,83 | 9,90 | -2,37% | 10.467.172,00 |
| 19.08.2020 | 10,31 | 10,44 | 10,10 | 10,14 | -3,24% | 14.736.496,00 |
| 18.08.2020 | 11,59 | 11,70 | 9,80 | 10,48 | -9,58% | 48.951.294,00 |
| 17.08.2020 | 11,58 | 11,62 | 11,49 | 11,59 | 0,78% | 4.535.117,00 |
| 14.08.2020 | 11,57 | 11,58 | 11,37 | 11,50 | -0,61% | 5.594.747,00 |
| 13.08.2020 | 11,62 | 11,83 | 11,55 | 11,57 | -0,60% | 4.821.433,00 |
| 12.08.2020 | 11,74 | 11,85 | 11,54 | 11,64 | -0,68% | 4.850.590,00 |
| 11.08.2020 | 12,05 | 12,06 | 11,70 | 11,72 | -1,26% | 5.812.164,00 |
| 10.08.2020 | 11,90 | 12,05 | 11,69 | 11,87 | -0,42% | 6.076.686,00 |
| 07.08.2020 | 12,12 | 12,14 | 11,81 | 11,92 | -1,89% | 6.173.141,00 |
| 06.08.2020 | 12,70 | 12,81 | 12,08 | 12,15 | -4,03% | 9.315.679,00 |
| 05.08.2020 | 12,51 | 12,75 | 12,01 | 12,66 | 7,29% | 20.521.289,00 |
| 04.08.2020 | 12,10 | 12,32 | 11,68 | 11,80 | -3,20% | 14.330.050,00 |
| 03.08.2020 | 11,51 | 12,35 | 11,50 | 12,19 | 5,63% | 8.281.385,00 |
| 31.07.2020 | 11,54 | 11,58 | 11,35 | 11,54 | -0,17% | 6.156.981,00 |
| 30.07.2020 | 11,56 | 11,65 | 11,19 | 11,56 | -2,45% | 7.132.180,00 |
| 29.07.2020 | 11,43 | 11,99 | 11,28 | 11,85 | 3,77% | 10.195.398,00 |
| 28.07.2020 | 11,53 | 11,68 | 11,40 | 11,42 | -1,13% | 3.555.234,00 |
| 27.07.2020 | 11,42 | 11,61 | 11,37 | 11,55 | 0,52% | 5.592.086,00 |
| 24.07.2020 | 11,55 | 11,66 | 11,41 | 11,49 | -2,13% | 5.139.131,00 |
| 23.07.2020 | 12,15 | 12,15 | 11,65 | 11,74 | -3,45% | 6.633.009,00 |
| 22.07.2020 | 12,19 | 12,39 | 12,04 | 12,16 | -0,41% | 5.147.291,00 |
| 21.07.2020 | 12,66 | 12,82 | 12,16 | 12,21 | -3,02% | 7.036.440,00 |
| 20.07.2020 | 12,41 | 12,61 | 12,19 | 12,59 | 1,86% | 7.678.214,00 |
| 17.07.2020 | 12,27 | 12,41 | 12,12 | 12,36 | 0,49% | 6.456.977,00 |
| 16.07.2020 | 12,60 | 12,62 | 12,17 | 12,30 | -3,07% | 7.511.381,00 |
| 15.07.2020 | 11,97 | 12,79 | 11,93 | 12,69 | 8,28% | 13.780.416,00 |
| 14.07.2020 | 11,51 | 11,75 | 11,33 | 11,72 | 1,30% | 7.608.946,00 |
| 13.07.2020 | 11,80 | 11,94 | 11,20 | 11,57 | -1,62% | 11.691.792,00 |
| 10.07.2020 | 11,60 | 11,78 | 11,39 | 11,76 | 1,29% | 6.465.481,00 |
| 09.07.2020 | 11,47 | 11,66 | 11,34 | 11,61 | 1,84% | 6.900.972,00 |
| 08.07.2020 | 11,23 | 11,41 | 11,11 | 11,40 | 1,69% | 6.168.848,00 |
| 07.07.2020 | 11,45 | 11,56 | 11,20 | 11,21 | -2,69% | 5.134.967,00 |
| 06.07.2020 | 11,39 | 11,77 | 11,37 | 11,52 | 1,50% | 6.760.233,00 |
| 02.07.2020 | 11,76 | 11,88 | 11,26 | 11,35 | -1,39% | 12.780.127,00 |
| 01.07.2020 | 12,32 | 12,41 | 11,45 | 11,51 | -6,65% | 15.504.121,00 |
| 30.06.2020 | 12,10 | 12,36 | 11,98 | 12,33 | 1,23% | 7.886.383,00 |
| 29.06.2020 | 12,12 | 12,38 | 12,05 | 12,18 | -0,08% | 4.167.955,00 |
| 26.06.2020 | 12,60 | 12,72 | 12,15 | 12,19 | -4,32% | 5.850.996,00 |
| 25.06.2020 | 12,46 | 12,75 | 12,34 | 12,74 | 0,79% | 5.256.795,00 |
| 24.06.2020 | 12,75 | 12,91 | 12,43 | 12,64 | -2,09% | 7.699.031,00 |
| 23.06.2020 | 13,15 | 13,18 | 12,82 | 12,91 | -0,84% | 8.414.102,00 |
| 22.06.2020 | 12,53 | 13,06 | 12,49 | 13,02 | 2,76% | 10.239.869,00 |
| 19.06.2020 | 12,48 | 12,71 | 12,32 | 12,67 | 3,01% | 13.186.072,00 |
| 18.06.2020 | 11,90 | 12,31 | 11,83 | 12,30 | 2,16% | 7.952.975,00 |
| 17.06.2020 | 12,06 | 12,17 | 11,93 | 12,04 | -0,25% | 9.778.010,00 |
| 16.06.2020 | 11,75 | 12,07 | 11,48 | 12,07 | 4,96% | 11.296.729,00 |
| 15.06.2020 | 11,07 | 11,54 | 10,88 | 11,50 | 2,22% | 10.203.108,00 |
| 12.06.2020 | 11,65 | 11,65 | 10,91 | 11,25 | -0,71% | 10.869.343,00 |
| 11.06.2020 | 11,42 | 11,71 | 11,20 | 11,33 | -5,98% | 14.065.022,00 |
| 10.06.2020 | 12,64 | 12,64 | 12,05 | 12,05 | -4,59% | 12.589.621,00 |
| 09.06.2020 | 12,63 | 12,84 | 12,52 | 12,63 | -1,94% | 8.261.474,00 |
| 08.06.2020 | 12,92 | 13,02 | 12,66 | 12,88 | 0,31% | 9.477.771,00 |
| 05.06.2020 | 12,99 | 13,08 | 12,78 | 12,84 | 0,71% | 7.148.194,00 |
| 04.06.2020 | 12,73 | 12,90 | 12,64 | 12,75 | -1,01% | 6.769.445,00 |