14,215$
1,17%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,12 | 14,22 | 14,12 | 14,22 | 1,17% | 200.932,00 |
| 04.11.2024 | 13,95 | 14,11 | 13,94 | 14,05 | 0,64% | 1.535.723,00 |
| 01.11.2024 | 14,00 | 14,07 | 13,94 | 13,96 | 0,14% | 811.765,00 |
| 31.10.2024 | 13,91 | 13,98 | 13,84 | 13,94 | 0,36% | 1.297.955,00 |
| 30.10.2024 | 13,77 | 13,91 | 13,77 | 13,89 | 0,29% | 1.295.813,00 |
| 29.10.2024 | 13,67 | 13,88 | 13,67 | 13,85 | 1,84% | 1.550.576,00 |
| 28.10.2024 | 13,54 | 13,64 | 13,50 | 13,60 | 0,22% | 1.889.391,00 |
| 25.10.2024 | 13,67 | 13,74 | 13,55 | 13,57 | -1,67% | 1.595.020,00 |
| 24.10.2024 | 13,83 | 13,86 | 13,78 | 13,80 | -0,43% | 811.650,00 |
| 23.10.2024 | 13,95 | 13,99 | 13,81 | 13,86 | -1,91% | 1.337.779,00 |
| 22.10.2024 | 14,10 | 14,14 | 14,06 | 14,13 | -0,14% | 978.505,00 |
| 21.10.2024 | 14,29 | 14,32 | 14,14 | 14,15 | -1,26% | 1.089.643,00 |
| 18.10.2024 | 14,24 | 14,36 | 14,20 | 14,33 | 0,49% | 1.179.904,00 |
| 17.10.2024 | 14,10 | 14,26 | 14,09 | 14,26 | 1,28% | 2.028.442,00 |
| 16.10.2024 | 13,99 | 14,09 | 13,98 | 14,08 | 0,21% | 1.999.371,00 |
| 15.10.2024 | 14,17 | 14,22 | 14,03 | 14,05 | -2,02% | 2.893.267,00 |
| 14.10.2024 | 14,15 | 14,35 | 14,15 | 14,34 | 0,28% | 1.039.964,00 |
| 11.10.2024 | 14,12 | 14,31 | 14,11 | 14,30 | -0,07% | 3.156.095,00 |
| 10.10.2024 | 14,29 | 14,32 | 14,23 | 14,31 | 0,21% | 909.206,00 |
| 09.10.2024 | 14,25 | 14,30 | 14,21 | 14,28 | -0,14% | 1.922.031,00 |
| 08.10.2024 | 14,30 | 14,34 | 14,25 | 14,30 | -0,21% | 1.764.451,00 |
| 07.10.2024 | 14,31 | 14,43 | 14,29 | 14,33 | -0,69% | 2.047.350,00 |
| 04.10.2024 | 14,29 | 14,49 | 14,29 | 14,43 | 1,33% | 1.791.777,00 |
| 03.10.2024 | 14,25 | 14,29 | 14,19 | 14,24 | -0,56% | 1.407.725,00 |
| 02.10.2024 | 14,24 | 14,33 | 14,19 | 14,32 | 0,28% | 1.459.753,00 |
| 01.10.2024 | 14,35 | 14,36 | 14,21 | 14,28 | 0,42% | 1.053.897,00 |
| 30.09.2024 | 14,42 | 14,44 | 14,18 | 14,22 | -2,20% | 2.698.629,00 |
| 27.09.2024 | 14,62 | 14,67 | 14,54 | 14,54 | -0,75% | 1.628.905,00 |
| 26.09.2024 | 14,63 | 14,67 | 14,57 | 14,65 | 0,48% | 842.517,00 |
| 25.09.2024 | 14,72 | 14,73 | 14,55 | 14,58 | -1,49% | 5.769.669,00 |
| 24.09.2024 | 14,79 | 14,85 | 14,73 | 14,80 | -0,60% | 2.255.636,00 |
| 23.09.2024 | 14,77 | 14,92 | 14,76 | 14,89 | 0,61% | 1.745.187,00 |
| 20.09.2024 | 14,85 | 14,87 | 14,76 | 14,80 | -0,87% | 1.241.150,00 |
| 19.09.2024 | 14,82 | 14,94 | 14,82 | 14,93 | 0,74% | 1.115.865,00 |
| 18.09.2024 | 14,87 | 14,94 | 14,78 | 14,82 | -0,20% | 1.568.921,00 |
| 17.09.2024 | 14,87 | 14,95 | 14,83 | 14,85 | 0,34% | 1.918.293,00 |
| 16.09.2024 | 14,72 | 14,81 | 14,69 | 14,80 | 0,68% | 1.930.079,00 |
| 13.09.2024 | 14,69 | 14,85 | 14,66 | 14,70 | -0,81% | 2.608.681,00 |
| 12.09.2024 | 14,79 | 14,83 | 14,71 | 14,82 | 0,00% | 779.493,00 |
| 11.09.2024 | 14,74 | 14,83 | 14,69 | 14,82 | -0,47% | 1.011.974,00 |
| 10.09.2024 | 14,85 | 14,89 | 14,81 | 14,89 | 0,07% | 1.027.442,00 |
| 09.09.2024 | 14,83 | 14,94 | 14,83 | 14,88 | 0,47% | 1.102.991,00 |
| 06.09.2024 | 14,89 | 14,92 | 14,79 | 14,81 | -0,74% | 1.480.340,00 |
| 05.09.2024 | 14,98 | 14,99 | 14,86 | 14,92 | -0,40% | 1.055.652,00 |
| 04.09.2024 | 14,84 | 15,00 | 14,84 | 14,98 | 0,40% | 972.513,00 |
| 03.09.2024 | 14,84 | 15,00 | 14,84 | 14,92 | 0,20% | 2.147.875,00 |
| 30.08.2024 | 14,83 | 14,93 | 14,80 | 14,89 | -0,40% | 1.859.541,00 |
| 29.08.2024 | 14,97 | 15,00 | 14,92 | 14,95 | -0,13% | 1.024.730,00 |
| 28.08.2024 | 14,87 | 15,06 | 14,87 | 14,97 | 0,07% | 2.105.566,00 |
| 27.08.2024 | 14,92 | 15,04 | 14,92 | 14,96 | 0,94% | 1.371.923,00 |
| 26.08.2024 | 14,89 | 14,94 | 14,79 | 14,82 | -1,72% | 1.490.311,00 |
| 23.08.2024 | 14,93 | 15,08 | 14,92 | 15,08 | 1,34% | 2.564.957,00 |
| 22.08.2024 | 14,99 | 15,00 | 14,84 | 14,88 | -0,40% | 2.329.297,00 |
| 21.08.2024 | 14,90 | 14,96 | 14,85 | 14,94 | 1,22% | 2.231.265,00 |
| 20.08.2024 | 14,74 | 14,81 | 14,73 | 14,76 | 0,27% | 2.096.541,00 |
| 19.08.2024 | 14,54 | 14,72 | 14,51 | 14,72 | 1,52% | 1.788.976,00 |
| 16.08.2024 | 14,45 | 14,50 | 14,41 | 14,50 | 0,42% | 1.374.816,00 |
| 15.08.2024 | 14,43 | 14,47 | 14,40 | 14,44 | 0,98% | 1.271.101,00 |
| 14.08.2024 | 14,19 | 14,33 | 14,17 | 14,30 | 1,71% | 1.835.259,00 |
| 13.08.2024 | 13,90 | 14,06 | 13,90 | 14,06 | 1,52% | 1.367.408,00 |
| 12.08.2024 | 13,80 | 13,89 | 13,77 | 13,85 | -0,14% | 1.379.134,00 |
| 09.08.2024 | 13,77 | 13,91 | 13,76 | 13,87 | 0,00% | 1.519.706,00 |
| 08.08.2024 | 13,79 | 13,91 | 13,75 | 13,87 | 0,43% | 1.912.758,00 |
| 07.08.2024 | 13,81 | 13,98 | 13,76 | 13,81 | 3,76% | 3.180.563,00 |
| 06.08.2024 | 13,38 | 13,49 | 13,29 | 13,31 | -3,69% | 4.109.944,00 |
| 05.08.2024 | 13,43 | 13,87 | 13,41 | 13,82 | -1,85% | 5.740.990,00 |
| 02.08.2024 | 13,71 | 14,13 | 13,71 | 14,08 | 1,66% | 3.899.945,00 |
| 01.08.2024 | 13,60 | 13,85 | 13,52 | 13,85 | -0,22% | 3.964.682,00 |
| 31.07.2024 | 13,57 | 13,93 | 13,35 | 13,88 | 1,68% | 4.429.707,00 |
| 30.07.2024 | 13,67 | 13,70 | 13,54 | 13,65 | -0,36% | 3.397.151,00 |
| 29.07.2024 | 13,86 | 13,88 | 13,62 | 13,70 | -0,51% | 6.161.096,00 |
| 26.07.2024 | 13,69 | 13,79 | 13,69 | 13,77 | 0,73% | 2.454.810,00 |
| 25.07.2024 | 13,70 | 13,83 | 13,65 | 13,67 | 0,66% | 3.248.840,00 |
| 24.07.2024 | 13,66 | 13,72 | 13,54 | 13,58 | -0,59% | 2.158.295,00 |
| 23.07.2024 | 13,63 | 13,67 | 13,52 | 13,66 | 1,11% | 2.368.711,00 |
| 22.07.2024 | 13,40 | 13,57 | 13,40 | 13,51 | 1,12% | 2.023.967,00 |
| 19.07.2024 | 13,40 | 13,42 | 13,24 | 13,36 | -0,96% | 4.167.467,00 |
| 18.07.2024 | 13,60 | 13,66 | 13,43 | 13,49 | -1,53% | 2.274.716,00 |
| 17.07.2024 | 13,60 | 13,75 | 13,57 | 13,70 | 3,01% | 2.568.184,00 |
| 16.07.2024 | 13,34 | 13,34 | 13,26 | 13,30 | -0,67% | 2.572.244,00 |
| 15.07.2024 | 13,43 | 13,48 | 13,32 | 13,39 | -0,37% | 2.665.168,00 |
| 12.07.2024 | 13,46 | 13,50 | 13,38 | 13,44 | 0,30% | 2.537.644,00 |
| 11.07.2024 | 13,50 | 13,54 | 13,36 | 13,40 | 1,13% | 2.526.213,00 |
| 10.07.2024 | 13,18 | 13,25 | 13,15 | 13,25 | 0,76% | 779.768,00 |
| 09.07.2024 | 13,16 | 13,16 | 13,06 | 13,15 | -0,23% | 942.358,00 |
| 08.07.2024 | 13,20 | 13,21 | 13,14 | 13,18 | -0,23% | 895.721,00 |
| 05.07.2024 | 13,12 | 13,23 | 13,11 | 13,21 | 0,76% | 981.144,00 |
| 03.07.2024 | 13,06 | 13,16 | 13,06 | 13,11 | 0,61% | 438.664,00 |
| 02.07.2024 | 13,00 | 13,04 | 12,95 | 13,03 | 0,23% | 1.061.128,00 |
| 01.07.2024 | 13,00 | 13,10 | 12,97 | 13,00 | 0,46% | 1.552.678,00 |
| 28.06.2024 | 12,97 | 13,04 | 12,94 | 12,94 | 0,23% | 1.655.173,00 |
| 27.06.2024 | 12,93 | 12,94 | 12,87 | 12,91 | -0,08% | 1.576.175,00 |
| 26.06.2024 | 12,89 | 12,96 | 12,86 | 12,92 | -0,46% | 952.842,00 |
| 25.06.2024 | 12,90 | 12,99 | 12,81 | 12,98 | 0,78% | 1.888.200,00 |
| 24.06.2024 | 12,80 | 12,93 | 12,78 | 12,88 | 2,22% | 1.430.107,00 |
| 21.06.2024 | 12,62 | 12,71 | 12,60 | 12,60 | -0,08% | 1.695.792,00 |
| 20.06.2024 | 12,62 | 12,65 | 12,58 | 12,61 | -0,47% | 1.781.954,00 |
| 18.06.2024 | 12,79 | 12,83 | 12,62 | 12,67 | -3,80% | 4.963.895,00 |
| 17.06.2024 | 13,07 | 13,20 | 13,05 | 13,17 | 0,53% | 1.411.766,00 |
| 14.06.2024 | 13,07 | 13,12 | 13,03 | 13,10 | 0,15% | 1.071.511,00 |