17,770$
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 17,89 | 17,96 | 17,74 | 17,77 | 0,00% | 2.500.394,00 |
| 12.03.2026 | 17,85 | 17,90 | 17,75 | 17,77 | -1,93% | 2.336.555,00 |
| 11.03.2026 | 18,14 | 18,18 | 18,00 | 18,12 | -0,49% | 1.748.967,00 |
| 10.03.2026 | 18,15 | 18,34 | 18,12 | 18,21 | 0,77% | 2.167.175,00 |
| 09.03.2026 | 17,78 | 18,09 | 17,73 | 18,07 | 1,06% | 36,00 |
| 06.03.2026 | 17,79 | 17,88 | 17,71 | 17,88 | 0,68% | 36,00 |
| 05.03.2026 | 17,98 | 17,98 | 17,62 | 17,76 | -2,52% | 2.715.804,00 |
| 04.03.2026 | 18,15 | 18,26 | 18,08 | 18,22 | 0,77% | 2.765.674,00 |
| 03.03.2026 | 17,80 | 18,15 | 17,51 | 18,08 | -1,95% | 3.552.296,00 |
| 02.03.2026 | 18,45 | 18,50 | 18,29 | 18,44 | -1,65% | 2.847.035,00 |
| 27.02.2026 | 18,55 | 18,78 | 18,55 | 18,75 | 1,19% | 2.145.039,00 |
| 26.02.2026 | 18,44 | 18,56 | 18,36 | 18,53 | -0,43% | 3.103.738,00 |
| 25.02.2026 | 18,61 | 18,70 | 18,54 | 18,61 | -0,21% | 1.802.637,00 |
| 24.02.2026 | 18,74 | 18,74 | 18,49 | 18,65 | -0,80% | 3.226.021,00 |
| 23.02.2026 | 18,64 | 18,82 | 18,64 | 18,80 | 0,75% | 2.001.095,00 |
| 20.02.2026 | 18,61 | 18,70 | 18,52 | 18,66 | 0,00% | 2.000.797,00 |
| 19.02.2026 | 18,60 | 18,72 | 18,56 | 18,66 | 0,65% | 2.719.062,00 |
| 18.02.2026 | 18,75 | 18,79 | 18,46 | 18,54 | 1,53% | 3.107.153,00 |
| 17.02.2026 | 18,24 | 18,38 | 18,20 | 18,26 | -1,08% | 2.981.598,00 |
| 13.02.2026 | 18,37 | 18,50 | 18,36 | 18,46 | 0,49% | 3.087.226,00 |
| 12.02.2026 | 18,30 | 18,45 | 18,23 | 18,37 | 0,49% | 2.919.228,00 |
| 11.02.2026 | 18,20 | 18,30 | 18,12 | 18,28 | 0,99% | 1.895.639,00 |
| 10.02.2026 | 18,00 | 18,16 | 17,98 | 18,10 | 2,09% | 2.128.385,00 |
| 09.02.2026 | 17,71 | 17,79 | 17,58 | 17,73 | -0,89% | 2.320.509,00 |
| 06.02.2026 | 17,79 | 17,99 | 17,70 | 17,89 | 0,51% | 3.133.923,00 |
| 05.02.2026 | 17,82 | 17,94 | 17,76 | 17,80 | 0,34% | 2.680.995,00 |
| 04.02.2026 | 17,63 | 17,83 | 17,63 | 17,74 | 1,78% | 2.500.276,00 |
| 03.02.2026 | 17,34 | 17,54 | 17,34 | 17,43 | -0,34% | 4.168.868,00 |
| 02.02.2026 | 17,21 | 17,55 | 17,21 | 17,49 | 1,51% | 4.396.924,00 |
| 30.01.2026 | 17,09 | 17,24 | 17,05 | 17,23 | 0,35% | 5.626.273,00 |
| 29.01.2026 | 16,86 | 17,26 | 16,86 | 17,17 | 2,88% | 4.917.807,00 |
| 28.01.2026 | 16,67 | 16,77 | 16,63 | 16,69 | -1,30% | 5.644.049,00 |
| 27.01.2026 | 16,68 | 16,93 | 16,68 | 16,91 | 1,81% | 3.910.604,00 |
| 26.01.2026 | 16,42 | 16,62 | 16,41 | 16,61 | 1,96% | 2.962.452,00 |
| 23.01.2026 | 16,06 | 16,29 | 16,04 | 16,29 | 2,20% | 1.749.746,00 |
| 22.01.2026 | 15,96 | 16,04 | 15,88 | 15,94 | -0,87% | 3.862.551,00 |
| 21.01.2026 | 15,88 | 16,15 | 15,78 | 16,08 | -0,43% | 6.810.801,00 |
| 20.01.2026 | 15,93 | 16,25 | 15,91 | 16,15 | -0,06% | 4.847.156,00 |
| 16.01.2026 | 16,05 | 16,20 | 16,05 | 16,16 | -1,04% | 3.189.113,00 |
| 15.01.2026 | 16,36 | 16,40 | 16,16 | 16,33 | -0,85% | 2.221.819,00 |
| 14.01.2026 | 16,24 | 16,48 | 16,20 | 16,47 | 2,87% | 3.856.525,00 |
| 13.01.2026 | 16,01 | 16,02 | 15,87 | 16,01 | -1,54% | 2.729.630,00 |
| 12.01.2026 | 16,40 | 16,40 | 16,21 | 16,26 | -0,31% | 2.127.697,00 |
| 09.01.2026 | 16,26 | 16,38 | 16,20 | 16,31 | -0,37% | 3.253.562,00 |
| 08.01.2026 | 16,04 | 16,42 | 16,04 | 16,37 | 2,96% | 3.153.935,00 |
| 07.01.2026 | 15,81 | 15,98 | 15,81 | 15,90 | 0,70% | 1.653.219,00 |
| 06.01.2026 | 15,67 | 15,97 | 15,67 | 15,79 | 0,64% | 2.594.505,00 |
| 05.01.2026 | 15,63 | 15,71 | 15,48 | 15,69 | 0,45% | 2.475.265,00 |