13,110$
-0,53%
Echtzeit-Aktienkurs Teva Pharmaceutical Industries Ltd. ADR
Bid:
Ask:
Aktienkurse zur Teva Pharmaceutical Industries Ltd. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 13,19 | 13,21 | 13,03 | 13,11 | -0,53% | 193.264,00 |
| 17.04.2024 | 13,24 | 13,29 | 12,99 | 13,18 | 0,69% | 6.553.161,00 |
| 16.04.2024 | 13,26 | 13,29 | 13,06 | 13,09 | -1,06% | 8.037.696,00 |
| 15.04.2024 | 13,53 | 13,57 | 13,13 | 13,23 | -0,53% | 13.460.577,00 |
| 12.04.2024 | 13,70 | 13,70 | 13,07 | 13,30 | -4,11% | 15.238.796,00 |
| 11.04.2024 | 13,71 | 13,99 | 13,68 | 13,87 | 0,14% | 9.567.077,00 |
| 10.04.2024 | 13,80 | 14,00 | 13,80 | 13,85 | -0,86% | 6.189.536,00 |
| 09.04.2024 | 14,10 | 14,14 | 13,75 | 13,97 | -1,62% | 10.198.840,00 |
| 08.04.2024 | 14,33 | 14,47 | 14,16 | 14,20 | -0,35% | 6.647.936,00 |
| 05.04.2024 | 14,20 | 14,33 | 13,95 | 14,25 | 2,30% | 9.242.741,00 |
| 04.04.2024 | 14,01 | 14,23 | 13,90 | 13,93 | -1,35% | 8.131.334,00 |
| 03.04.2024 | 13,78 | 14,17 | 13,74 | 14,12 | 1,88% | 8.606.543,00 |
| 02.04.2024 | 13,83 | 13,88 | 13,65 | 13,86 | -0,36% | 6.688.124,00 |
| 01.04.2024 | 14,18 | 14,18 | 13,86 | 13,91 | -1,42% | 5.683.134,00 |
| 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% | 11.667.497,00 |
| 26.03.2024 | 14,06 | 14,23 | 14,00 | 14,14 | 0,57% | 7.541.305,00 |
| 25.03.2024 | 13,99 | 14,17 | 13,86 | 14,06 | 1,22% | 7.896.851,00 |
| 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% | 7.924.153,00 |
| 20.03.2024 | 13,25 | 13,50 | 13,23 | 13,48 | 0,97% | 3.543.361,00 |
| 19.03.2024 | 13,29 | 13,42 | 13,17 | 13,35 | 0,23% | 4.810.854,00 |
| 18.03.2024 | 13,45 | 13,51 | 13,30 | 13,32 | -0,82% | 4.137.290,00 |
| 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% | 10.732.415,00 |
| 13.03.2024 | 13,50 | 13,77 | 13,48 | 13,65 | 1,19% | 7.095.114,00 |
| 12.03.2024 | 13,36 | 13,53 | 13,23 | 13,49 | 1,05% | 6.919.646,00 |
| 11.03.2024 | 13,57 | 13,60 | 13,32 | 13,35 | -1,98% | 6.578.977,00 |
| 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% | 10.701.013,00 |
| 06.03.2024 | 13,58 | 13,65 | 13,40 | 13,53 | -0,07% | 7.446.663,00 |
| 05.03.2024 | 13,48 | 13,79 | 13,36 | 13,54 | 0,74% | 11.827.877,00 |
| 04.03.2024 | 13,58 | 13,62 | 13,25 | 13,44 | -0,44% | 13.782.222,00 |
| 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% | 10.519.525,00 |
| 28.02.2024 | 13,22 | 13,29 | 13,01 | 13,09 | -1,58% | 7.997.691,00 |
| 27.02.2024 | 13,15 | 13,36 | 13,06 | 13,30 | 0,08% | 7.960.896,00 |
| 26.02.2024 | 13,51 | 13,53 | 13,11 | 13,29 | 3,10% | 16.759.359,00 |
| 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% | 7.805.889,00 |
| 21.02.2024 | 13,27 | 13,32 | 12,86 | 13,00 | -0,54% | 9.264.732,00 |
| 20.02.2024 | 13,19 | 13,28 | 13,03 | 13,07 | 0,38% | 11.753.152,00 |
| 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% | 11.806.994,00 |
| 14.02.2024 | 13,07 | 13,17 | 12,84 | 13,17 | 1,93% | 7.689.088,00 |
| 13.02.2024 | 12,79 | 12,95 | 12,66 | 12,92 | 0,08% | 10.884.407,00 |
| 12.02.2024 | 12,49 | 13,02 | 12,43 | 12,91 | 7,49% | 23.023.824,00 |
| 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% | 7.008.834,00 |
| 07.02.2024 | 12,31 | 12,43 | 12,13 | 12,14 | -0,90% | 6.745.686,00 |
| 06.02.2024 | 12,42 | 12,51 | 12,24 | 12,25 | -1,05% | 9.841.397,00 |
| 05.02.2024 | 12,27 | 12,45 | 12,13 | 12,38 | 0,81% | 14.213.259,00 |
| 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% | 16.253.166,00 |
| 31.01.2024 | 11,67 | 12,64 | 11,62 | 12,10 | 3,15% | 29.852.209,00 |
| 30.01.2024 | 11,82 | 11,82 | 11,48 | 11,73 | -0,85% | 31.503.169,00 |
| 29.01.2024 | 11,86 | 11,92 | 11,76 | 11,83 | -0,67% | 9.355.486,00 |
| 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% | 9.312.471,00 |
| 24.01.2024 | 12,01 | 12,21 | 11,77 | 11,97 | -0,17% | 15.384.728,00 |
| 23.01.2024 | 11,78 | 12,05 | 11,73 | 11,99 | 4,35% | 21.072.582,00 |
| 22.01.2024 | 11,12 | 11,53 | 11,08 | 11,49 | 2,77% | 13.385.706,00 |
| 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% | 5.312.678,00 |
| 17.01.2024 | 10,92 | 11,06 | 10,83 | 11,03 | 0,27% | 11.693.298,00 |
| 16.01.2024 | 11,17 | 11,17 | 10,90 | 11,00 | -2,83% | 14.637.315,00 |
| 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% | 7.531.503,00 |
| 10.01.2024 | 11,39 | 11,53 | 11,11 | 11,49 | 0,79% | 11.808.043,00 |
| 09.01.2024 | 11,45 | 11,54 | 11,27 | 11,40 | -0,61% | 12.570.100,00 |
| 08.01.2024 | 11,29 | 11,49 | 11,24 | 11,47 | 1,24% | 13.869.602,00 |
| 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% | 13.736.421,00 |
| 03.01.2024 | 10,86 | 11,15 | 10,78 | 10,95 | 2,62% | 14.466.450,00 |
| 02.01.2024 | 10,47 | 10,84 | 10,45 | 10,67 | 2,20% | 12.941.061,00 |
| 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% | 4.455.575,00 |
| 27.12.2023 | 10,43 | 10,59 | 10,43 | 10,53 | 0,48% | 4.297.537,00 |
| 26.12.2023 | 10,41 | 10,53 | 10,34 | 10,48 | 0,00% | 5.518.996,00 |
| 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% | 5.887.146,00 |
| 20.12.2023 | 10,65 | 10,65 | 10,41 | 10,41 | -2,07% | 7.289.847,00 |
| 19.12.2023 | 10,13 | 10,65 | 10,13 | 10,63 | 4,94% | 9.046.079,00 |
| 18.12.2023 | 10,19 | 10,21 | 10,00 | 10,13 | 1,50% | 6.905.163,00 |
| 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% | 10.858.050,00 |
| 13.12.2023 | 9,58 | 10,27 | 9,56 | 10,15 | 4,96% | 10.605.718,00 |
| 12.12.2023 | 9,40 | 9,71 | 9,40 | 9,67 | 2,33% | 5.998.550,00 |
| 11.12.2023 | 9,73 | 9,79 | 9,35 | 9,45 | -3,77% | 9.802.256,00 |
| 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% | 5.552.920,00 |
| 06.12.2023 | 10,07 | 10,18 | 9,80 | 9,83 | -2,29% | 4.497.715,00 |
| 05.12.2023 | 10,06 | 10,17 | 10,00 | 10,06 | 0,30% | 8.988.861,00 |
| 04.12.2023 | 9,65 | 10,05 | 9,64 | 10,03 | 3,30% | 7.317.247,00 |
| 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% | 9.827.688,00 |
| 29.11.2023 | 9,76 | 9,82 | 9,63 | 9,69 | -1,12% | 8.543.114,00 |
| 28.11.2023 | 9,85 | 9,85 | 9,63 | 9,80 | -0,81% | 8.596.101,00 |
| 27.11.2023 | 9,82 | 10,07 | 9,70 | 9,88 | 3,46% | 16.820.532,00 |
| 24.11.2023 | 9,50 | 9,62 | 9,47 | 9,55 | 0,95% | 3.170.280,00 |