Teva Pharmaceutical TEVA
NYSE · Israel · Gesundheitswesen
$39,60-0,21 (-0,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $39,60 | -0,53 % | $40,20 | $40,28 | $39,22 | 5,65M |
| 2026-09-29 | $39,81 | +2,39 % | $38,90 | $40,24 | $38,67 | 6,82M |
| 2026-09-28 | $38,88 | -0,79 % | $38,36 | $39,11 | $38,30 | 4,31M |
| 2026-09-25 | $39,19 | -2,56 % | $40,10 | $40,25 | $38,93 | 3,87M |
| 2026-09-24 | $40,22 | +3,10 % | $38,74 | $40,31 | $38,63 | 7,73M |
| 2026-09-23 | $39,01 | -1,29 % | $39,68 | $40,09 | $38,92 | 6,14M |
| 2026-09-22 | $39,52 | -1,35 % | $39,45 | $40,14 | $39,05 | 4,54M |
| 2026-09-21 | $40,06 | +2,77 % | $39,09 | $40,79 | $38,36 | 5,94M |
| 2026-09-18 | $38,98 | -0,54 % | $38,90 | $39,38 | $38,66 | 5,48M |
| 2026-09-17 | $39,19 | +1,71 % | $38,96 | $39,70 | $38,71 | 5,52M |
| 2026-09-16 | $38,53 | -1,83 % | $39,02 | $39,52 | $38,32 | 4,82M |
| 2026-09-15 | $39,25 | +1,37 % | $38,71 | $39,49 | $38,11 | 7,13M |
| 2026-09-14 | $38,72 | +4,39 % | $37,66 | $39,22 | $37,00 | 4,38M |
| 2026-09-11 | $37,09 | +2,04 % | $36,46 | $37,11 | $36,06 | 2,86M |
| 2026-09-10 | $36,35 | -1,36 % | $36,37 | $36,75 | $36,04 | 4,01M |
| 2026-09-09 | $36,85 | +0,24 % | $36,82 | $37,32 | $36,47 | 4,00M |
| 2026-09-08 | $36,76 | +1,10 % | $35,89 | $36,97 | $35,42 | 4,62M |
| 2026-09-04 | $36,36 | -0,71 % | $36,40 | $36,93 | $36,13 | 7,40M |
| 2026-09-03 | $36,62 | -2,32 % | $37,98 | $38,06 | $36,33 | 3,90M |
| 2026-09-02 | $37,49 | +3,59 % | $36,65 | $37,59 | $35,74 | 7,69M |
| 2026-09-01 | $36,19 | +0,39 % | $36,52 | $36,55 | $35,85 | 3,52M |
| 2026-08-31 | $36,05 | -1,07 % | $36,17 | $36,33 | $35,62 | 5,78M |
| 2026-08-28 | $36,44 | -3,14 % | $37,37 | $37,42 | $36,37 | 3,14M |
| 2026-08-27 | $37,62 | -0,79 % | $37,72 | $38,37 | $37,54 | 4,72M |
| 2026-08-26 | $37,92 | -0,47 % | $37,70 | $38,06 | $37,07 | 4,82M |
| 2026-08-25 | $38,10 | +3,17 % | $37,13 | $38,11 | $37,09 | 5,28M |
| 2026-08-24 | $36,93 | -1,10 % | $37,30 | $37,32 | $36,75 | 3,34M |
| 2026-08-21 | $37,34 | +1,44 % | $36,79 | $37,75 | $36,65 | 4,30M |
| 2026-08-20 | $36,81 | -1,76 % | $37,12 | $37,35 | $36,74 | 4,51M |
| 2026-08-19 | $37,47 | +2,43 % | $37,00 | $37,83 | $36,60 | 7,98M |
| 2026-08-18 | $36,58 | +0,33 % | $36,47 | $37,25 | $36,34 | 6,20M |
| 2026-08-17 | $36,46 | -0,84 % | $36,53 | $36,78 | $35,99 | 3,58M |
| 2026-08-14 | $36,77 | +0,68 % | $36,26 | $36,81 | $36,09 | 2,33M |
| 2026-08-13 | $36,52 | -0,60 % | $36,90 | $37,39 | $36,46 | 7,61M |
| 2026-08-12 | $36,74 | +0,71 % | $36,80 | $37,24 | $36,44 | 5,70M |
| 2026-08-11 | $36,48 | +0,94 % | $36,17 | $36,98 | $36,13 | 8,04M |
| 2026-08-10 | $36,14 | +2,21 % | $35,03 | $36,14 | $35,00 | 5,61M |
| 2026-08-07 | $35,36 | +1,58 % | $35,00 | $35,77 | $34,87 | 4,27M |
| 2026-08-06 | $34,81 | +0,26 % | $34,54 | $34,92 | $34,38 | 4,13M |
| 2026-08-05 | $34,72 | +0,84 % | $34,25 | $34,98 | $33,89 | 4,96M |
| 2026-08-04 | $34,43 | -0,09 % | $34,62 | $34,65 | $34,05 | 4,92M |
| 2026-08-03 | $34,46 | -1,57 % | $35,00 | $35,07 | $33,78 | 6,21M |
| 2026-07-31 | $35,01 | -1,13 % | $35,60 | $35,66 | $34,56 | 4,70M |
| 2026-07-30 | $35,41 | +2,02 % | $34,35 | $35,87 | $34,27 | 8,77M |
| 2026-07-29 | $34,71 | +9,60 % | $33,67 | $35,69 | $33,48 | 17,76M |
| 2026-07-28 | $31,67 | +1,90 % | $31,18 | $31,88 | $31,02 | 5,06M |
| 2026-07-27 | $31,08 | +0,88 % | $31,27 | $31,29 | $30,91 | 5,31M |
| 2026-07-24 | $30,81 | -1,19 % | $31,23 | $31,86 | $30,77 | 3,13M |
| 2026-07-23 | $31,18 | +3,42 % | $29,94 | $31,20 | $29,60 | 4,45M |
| 2026-07-22 | $30,15 | -3,83 % | $30,86 | $31,20 | $30,13 | 5,12M |
| 2026-07-21 | $31,35 | +1,13 % | $31,13 | $31,53 | $30,72 | 4,85M |
| 2026-07-20 | $31,00 | -3,22 % | $32,24 | $32,26 | $30,95 | 4,52M |
| 2026-07-17 | $32,03 | -0,59 % | $32,13 | $32,69 | $31,96 | 3,61M |
| 2026-07-16 | $32,22 | +2,09 % | $31,64 | $32,42 | $31,54 | 4,45M |
| 2026-07-15 | $31,56 | -0,82 % | $31,82 | $31,97 | $31,28 | 5,52M |
| 2026-07-14 | $31,82 | -1,12 % | $32,04 | $32,27 | $31,66 | 3,45M |
| 2026-07-13 | $32,18 | -2,34 % | $32,52 | $32,81 | $32,14 | 4,23M |
| 2026-07-10 | $32,95 | -0,45 % | $33,02 | $33,35 | $32,70 | 6,64M |
| 2026-07-09 | $33,10 | -0,42 % | $32,89 | $33,14 | $32,41 | 5,11M |
| 2026-07-08 | $33,24 | -4,07 % | $34,17 | $34,17 | $32,57 | 6,62M |
| 2026-07-07 | $34,65 | -1,81 % | $35,21 | $35,33 | $34,23 | 5,57M |
| 2026-07-06 | $35,29 | +1,88 % | $35,00 | $35,47 | $34,58 | 4,12M |
| 2026-07-02 | $34,64 | +3,59 % | $33,87 | $34,92 | $33,59 | 4,81M |
| 2026-07-01 | $33,44 | -1,30 % | $33,83 | $34,08 | $33,26 | 4,24M |
| 2026-06-30 | $33,88 | +1,71 % | $33,28 | $34,28 | $33,00 | 5,40M |
| 2026-06-29 | $33,31 | +0,30 % | $33,10 | $33,48 | $32,96 | 3,27M |
| 2026-06-26 | $33,21 | -1,22 % | $33,47 | $34,14 | $32,96 | 4,70M |
| 2026-06-25 | $33,62 | -1,75 % | $34,14 | $34,69 | $33,40 | 7,45M |
| 2026-06-24 | $34,22 | +3,04 % | $33,32 | $34,59 | $33,16 | 7,25M |
| 2026-06-23 | $33,21 | +3,14 % | $32,14 | $33,34 | $32,12 | 5,57M |
| 2026-06-22 | $32,20 | +2,29 % | $31,37 | $32,39 | $31,28 | 6,11M |
| 2026-06-18 | $31,48 | -3,32 % | $32,38 | $32,38 | $30,80 | 12,24M |
| 2026-06-17 | $32,56 | -1,06 % | $32,74 | $32,92 | $32,23 | 5,54M |
| 2026-06-16 | $32,91 | -2,32 % | $33,58 | $33,70 | $32,80 | 5,30M |
| 2026-06-15 | $33,69 | -2,71 % | $34,91 | $35,25 | $33,62 | 5,24M |
| 2026-06-12 | $34,63 | +0,20 % | $34,81 | $34,88 | $33,88 | 5,93M |
| 2026-06-11 | $34,56 | +2,92 % | $34,01 | $34,74 | $33,99 | 7,23M |
| 2026-06-10 | $33,58 | -2,53 % | $34,02 | $34,20 | $33,48 | 3,86M |
| 2026-06-09 | $34,45 | +3,58 % | $33,48 | $34,48 | $32,91 | 6,37M |
| 2026-06-08 | $33,26 | -2,72 % | $34,35 | $34,95 | $33,07 | 5,75M |
| 2026-06-05 | $34,19 | -0,70 % | $34,30 | $35,01 | $34,09 | 5,71M |
| 2026-06-04 | $34,43 | +4,87 % | $33,07 | $34,48 | $33,00 | 5,58M |
| 2026-06-03 | $32,83 | -0,76 % | $32,83 | $32,98 | $32,37 | 5,07M |
| 2026-06-02 | $33,08 | -4,50 % | $34,15 | $34,15 | $32,51 | 10,28M |
| 2026-06-01 | $34,64 | -1,93 % | $34,64 | $34,77 | $33,84 | 6,63M |
| 2026-05-29 | $35,32 | +2,32 % | $34,79 | $35,47 | $34,52 | 16,85M |
| 2026-05-28 | $34,52 | -0,12 % | $34,18 | $34,84 | $33,69 | 3,50M |
| 2026-05-27 | $34,56 | -0,14 % | $34,65 | $35,15 | $34,40 | 4,36M |
| 2026-05-26 | $34,61 | +1,58 % | $34,54 | $34,93 | $34,16 | 4,44M |
| 2026-05-22 | $34,07 | -0,26 % | $34,29 | $34,85 | $34,02 | 2,71M |