13,487$
1,64%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 13,29 | 13,31 | 13,21 | 13,27 | 0,61% | 1.033.515,00 |
| 01.05.2024 | 13,10 | 13,28 | 13,08 | 13,19 | 0,84% | 1.293.580,00 |
| 30.04.2024 | 13,14 | 13,23 | 13,08 | 13,08 | -0,68% | 909.599,00 |
| 29.04.2024 | 13,15 | 13,19 | 13,11 | 13,17 | 1,07% | 1.333.134,00 |
| 26.04.2024 | 13,08 | 13,08 | 13,01 | 13,03 | -0,31% | 1.213.476,00 |
| 25.04.2024 | 13,15 | 13,19 | 13,05 | 13,07 | -1,21% | 1.697.132,00 |
| 24.04.2024 | 13,32 | 13,33 | 13,21 | 13,23 | -1,12% | 924.525,00 |
| 23.04.2024 | 13,37 | 13,41 | 13,30 | 13,38 | 0,15% | 1.702.435,00 |
| 22.04.2024 | 13,31 | 13,41 | 13,30 | 13,36 | 0,91% | 1.561.448,00 |
| 19.04.2024 | 13,18 | 13,26 | 13,17 | 13,24 | 0,61% | 1.316.677,00 |
| 18.04.2024 | 13,16 | 13,23 | 13,12 | 13,16 | 0,08% | 1.287.745,00 |
| 17.04.2024 | 13,18 | 13,18 | 13,11 | 13,15 | -0,60% | 1.639.877,00 |
| 16.04.2024 | 13,22 | 13,30 | 13,22 | 13,23 | 0,38% | 2.279.140,00 |
| 15.04.2024 | 13,31 | 13,35 | 13,17 | 13,18 | -1,42% | 1.788.861,00 |
| 12.04.2024 | 13,51 | 13,56 | 13,35 | 13,37 | -1,55% | 2.244.598,00 |
| 11.04.2024 | 13,49 | 13,60 | 13,47 | 13,58 | 0,07% | 3.030.911,00 |
| 10.04.2024 | 13,50 | 13,59 | 13,46 | 13,57 | -0,59% | 2.418.988,00 |
| 09.04.2024 | 13,67 | 13,69 | 13,59 | 13,65 | -0,15% | 1.432.021,00 |
| 08.04.2024 | 13,63 | 13,78 | 13,62 | 13,67 | 0,37% | 2.064.229,00 |
| 05.04.2024 | 13,52 | 13,62 | 13,44 | 13,62 | 1,04% | 1.822.690,00 |
| 04.04.2024 | 13,55 | 13,61 | 13,46 | 13,48 | -0,37% | 1.783.275,00 |
| 03.04.2024 | 13,51 | 13,58 | 13,47 | 13,53 | -0,15% | 1.760.155,00 |
| 02.04.2024 | 13,58 | 13,60 | 13,48 | 13,55 | -0,88% | 1.856.058,00 |
| 01.04.2024 | 13,78 | 13,78 | 13,62 | 13,67 | -1,58% | 1.158.879,00 |
| 28.03.2024 | 13,94 | 13,96 | 13,82 | 13,89 | -2,11% | 1.484.704,00 |
| 27.03.2024 | 14,37 | 14,37 | 14,18 | 14,19 | -1,39% | 1.714.297,00 |
| 26.03.2024 | 14,41 | 14,45 | 14,38 | 14,39 | 1,70% | 2.070.449,00 |
| 25.03.2024 | 14,19 | 14,25 | 14,08 | 14,15 | -1,80% | 2.264.295,00 |
| 22.03.2024 | 14,46 | 14,46 | 14,38 | 14,41 | 0,35% | 1.147.431,00 |
| 21.03.2024 | 14,43 | 14,53 | 14,35 | 14,36 | -1,31% | 1.859.720,00 |
| 20.03.2024 | 14,45 | 14,55 | 14,35 | 14,55 | 0,97% | 1.568.864,00 |
| 19.03.2024 | 14,55 | 14,55 | 14,39 | 14,41 | -1,03% | 1.779.196,00 |
| 18.03.2024 | 14,55 | 14,61 | 14,54 | 14,56 | 0,62% | 1.208.137,00 |
| 15.03.2024 | 14,37 | 14,51 | 14,34 | 14,47 | 0,91% | 2.316.726,00 |
| 14.03.2024 | 14,49 | 14,49 | 14,31 | 14,34 | -0,55% | 1.199.621,00 |
| 13.03.2024 | 14,40 | 14,43 | 14,35 | 14,42 | 0,35% | 1.488.825,00 |
| 12.03.2024 | 14,50 | 14,51 | 14,37 | 14,37 | -1,37% | 2.101.778,00 |
| 11.03.2024 | 14,59 | 14,66 | 14,53 | 14,57 | -1,35% | 1.326.548,00 |
| 08.03.2024 | 14,78 | 14,81 | 14,72 | 14,77 | -0,61% | 1.157.500,00 |
| 07.03.2024 | 14,77 | 14,87 | 14,76 | 14,86 | 1,16% | 1.429.067,00 |
| 06.03.2024 | 14,61 | 14,71 | 14,57 | 14,69 | 2,01% | 1.749.193,00 |
| 05.03.2024 | 14,46 | 14,49 | 14,36 | 14,40 | -0,55% | 956.027,00 |
| 04.03.2024 | 14,46 | 14,51 | 14,40 | 14,48 | -0,55% | 1.726.304,00 |
| 01.03.2024 | 14,54 | 14,58 | 14,49 | 14,56 | -0,21% | 1.073.480,00 |
| 29.02.2024 | 14,63 | 14,63 | 14,53 | 14,59 | -0,41% | 1.372.953,00 |
| 28.02.2024 | 14,68 | 14,70 | 14,63 | 14,65 | -1,28% | 964.548,00 |
| 27.02.2024 | 14,81 | 14,88 | 14,78 | 14,84 | 0,20% | 1.165.757,00 |
| 26.02.2024 | 14,80 | 14,87 | 14,75 | 14,81 | 1,30% | 1.608.509,00 |
| 23.02.2024 | 14,64 | 14,68 | 14,57 | 14,62 | -0,14% | 5.120.868,00 |
| 22.02.2024 | 14,71 | 14,73 | 14,63 | 14,64 | -0,68% | 1.601.728,00 |
| 21.02.2024 | 14,69 | 14,74 | 14,63 | 14,74 | -0,54% | 1.454.204,00 |
| 20.02.2024 | 14,72 | 14,88 | 14,72 | 14,82 | 1,37% | 1.838.325,00 |
| 16.02.2024 | 14,55 | 14,68 | 14,54 | 14,62 | 1,39% | 1.431.986,00 |
| 15.02.2024 | 14,42 | 14,48 | 14,38 | 14,42 | -0,83% | 1.142.786,00 |
| 14.02.2024 | 14,40 | 14,55 | 14,39 | 14,54 | 1,39% | 2.201.262,00 |
| 13.02.2024 | 14,33 | 14,38 | 14,29 | 14,34 | 0,21% | 2.094.760,00 |
| 12.02.2024 | 14,25 | 14,32 | 14,22 | 14,31 | 0,49% | 1.139.640,00 |
| 09.02.2024 | 14,17 | 14,25 | 14,15 | 14,24 | 1,71% | 1.206.443,00 |
| 08.02.2024 | 14,06 | 14,08 | 13,94 | 14,00 | -1,27% | 972.996,00 |
| 07.02.2024 | 14,17 | 14,24 | 14,16 | 14,18 | 0,14% | 1.434.689,00 |
| 06.02.2024 | 13,95 | 14,19 | 13,95 | 14,16 | 1,72% | 2.700.228,00 |
| 05.02.2024 | 14,13 | 14,13 | 13,85 | 13,92 | -2,52% | 4.500.518,00 |
| 02.02.2024 | 14,41 | 14,48 | 14,21 | 14,28 | -0,70% | 5.799.119,00 |
| 01.02.2024 | 14,67 | 14,67 | 14,06 | 14,38 | -1,51% | 3.501.373,00 |
| 31.01.2024 | 14,70 | 14,80 | 14,57 | 14,60 | 0,41% | 1.961.805,00 |
| 30.01.2024 | 14,61 | 14,65 | 14,52 | 14,54 | -1,56% | 1.646.730,00 |
| 29.01.2024 | 14,66 | 14,77 | 14,65 | 14,77 | 1,16% | 1.594.731,00 |
| 26.01.2024 | 14,59 | 14,65 | 14,53 | 14,60 | -0,21% | 1.252.157,00 |
| 25.01.2024 | 14,64 | 14,65 | 14,54 | 14,63 | -0,34% | 1.465.317,00 |
| 24.01.2024 | 14,81 | 14,86 | 14,66 | 14,68 | -0,34% | 1.657.135,00 |
| 23.01.2024 | 14,77 | 14,80 | 14,69 | 14,73 | -0,41% | 3.511.801,00 |
| 22.01.2024 | 14,77 | 14,82 | 14,74 | 14,79 | 0,54% | 1.127.919,00 |
| 19.01.2024 | 14,66 | 14,72 | 14,62 | 14,71 | -1,08% | 1.083.626,00 |
| 18.01.2024 | 14,84 | 14,88 | 14,77 | 14,87 | 0,07% | 1.274.702,00 |
| 17.01.2024 | 14,83 | 14,86 | 14,80 | 14,86 | -1,00% | 2.245.049,00 |
| 16.01.2024 | 14,91 | 15,03 | 14,91 | 15,01 | -0,20% | 3.249.250,00 |
| 12.01.2024 | 15,02 | 15,07 | 14,95 | 15,04 | 0,74% | 1.924.250,00 |
| 11.01.2024 | 14,84 | 14,96 | 14,80 | 14,93 | 0,34% | 2.946.758,00 |
| 10.01.2024 | 14,86 | 14,89 | 14,83 | 14,88 | 0,81% | 1.076.090,00 |
| 09.01.2024 | 14,79 | 14,88 | 14,75 | 14,76 | -0,47% | 1.405.769,00 |
| 08.01.2024 | 14,68 | 14,84 | 14,68 | 14,83 | 0,75% | 1.929.548,00 |
| 05.01.2024 | 14,65 | 14,84 | 14,65 | 14,72 | 1,17% | 1.667.976,00 |
| 04.01.2024 | 14,50 | 14,59 | 14,47 | 14,55 | 1,46% | 1.753.574,00 |
| 03.01.2024 | 14,28 | 14,38 | 14,26 | 14,34 | 0,00% | 1.278.820,00 |
| 02.01.2024 | 14,12 | 14,35 | 14,12 | 14,34 | 0,49% | 1.739.275,00 |
| 29.12.2023 | 14,20 | 14,27 | 14,20 | 14,27 | 0,35% | 1.118.295,00 |
| 28.12.2023 | 14,20 | 14,29 | 14,20 | 14,22 | 1,07% | 1.587.024,00 |
| 27.12.2023 | 14,06 | 14,08 | 14,04 | 14,07 | 0,07% | 1.003.337,00 |
| 26.12.2023 | 14,03 | 14,09 | 14,03 | 14,06 | 0,07% | 757.817,00 |
| 22.12.2023 | 14,03 | 14,13 | 14,02 | 14,05 | 0,57% | 943.985,00 |
| 21.12.2023 | 13,97 | 14,01 | 13,89 | 13,97 | 2,05% | 2.059.136,00 |
| 20.12.2023 | 13,83 | 13,85 | 13,69 | 13,69 | -0,65% | 1.488.672,00 |
| 19.12.2023 | 13,73 | 13,83 | 13,70 | 13,78 | -0,14% | 1.379.215,00 |
| 18.12.2023 | 13,67 | 13,84 | 13,67 | 13,80 | 0,66% | 2.182.107,00 |
| 15.12.2023 | 13,96 | 13,99 | 13,66 | 13,71 | -2,42% | 6.680.329,00 |
| 14.12.2023 | 14,14 | 14,17 | 13,98 | 14,05 | -0,71% | 3.230.671,00 |
| 13.12.2023 | 13,98 | 14,20 | 13,97 | 14,15 | 0,64% | 1.974.575,00 |
| 12.12.2023 | 13,99 | 14,07 | 13,94 | 14,06 | 0,14% | 1.264.860,00 |
| 11.12.2023 | 14,03 | 14,09 | 13,96 | 14,04 | -0,14% | 2.065.049,00 |
| 08.12.2023 | 13,99 | 14,06 | 13,95 | 14,06 | -0,14% | 838.166,00 |