15,223$
0,81%
Echtzeit-Aktienkurs Takeda Pharmaceutical Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Takeda Pharmaceutical Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,18 | 15,18 | 15,07 | 15,10 | 0,27% | 1.536.128,00 |
| 26.06.2025 | 15,06 | 15,13 | 15,04 | 15,06 | 0,60% | 1.775.378,00 |
| 25.06.2025 | 14,99 | 15,03 | 14,90 | 14,97 | -0,73% | 1.741.861,00 |
| 24.06.2025 | 15,00 | 15,14 | 14,99 | 15,08 | 2,45% | 2.277.202,00 |
| 23.06.2025 | 14,61 | 14,75 | 14,56 | 14,72 | -0,34% | 1.671.891,00 |
| 20.06.2025 | 14,78 | 14,85 | 14,69 | 14,77 | -0,87% | 3.413.400,00 |
| 18.06.2025 | 14,90 | 14,99 | 14,87 | 14,90 | 0,07% | 1.896.596,00 |
| 17.06.2025 | 15,00 | 15,02 | 14,86 | 14,89 | -1,19% | 2.230.055,00 |
| 16.06.2025 | 15,13 | 15,18 | 15,03 | 15,07 | -0,86% | 1.892.402,00 |
| 13.06.2025 | 15,22 | 15,33 | 15,18 | 15,20 | -1,23% | 2.391.356,00 |
| 12.06.2025 | 15,28 | 15,42 | 15,26 | 15,39 | 1,45% | 3.026.343,00 |
| 11.06.2025 | 15,21 | 15,29 | 15,15 | 15,17 | -0,46% | 1.895.469,00 |
| 10.06.2025 | 15,06 | 15,27 | 15,06 | 15,24 | 1,26% | 2.445.519,00 |
| 09.06.2025 | 15,00 | 15,08 | 14,91 | 15,05 | 0,60% | 1.151.209,00 |
| 06.06.2025 | 14,92 | 15,01 | 14,92 | 14,96 | -0,20% | 1.625.842,00 |
| 05.06.2025 | 15,01 | 15,01 | 14,92 | 14,99 | -0,27% | 1.729.588,00 |
| 04.06.2025 | 14,94 | 15,09 | 14,94 | 15,03 | 0,40% | 1.743.353,00 |
| 03.06.2025 | 14,97 | 15,01 | 14,90 | 14,97 | -0,73% | 1.105.952,00 |
| 02.06.2025 | 14,99 | 15,08 | 14,91 | 15,08 | 0,33% | 2.112.164,00 |
| 30.05.2025 | 14,93 | 15,04 | 14,88 | 15,03 | 1,55% | 1.725.692,00 |
| 29.05.2025 | 14,59 | 14,80 | 14,58 | 14,80 | 1,44% | 2.504.346,00 |
| 28.05.2025 | 14,54 | 14,60 | 14,51 | 14,59 | -0,55% | 1.393.830,00 |
| 27.05.2025 | 14,67 | 14,75 | 14,65 | 14,67 | 0,69% | 2.148.568,00 |
| 23.05.2025 | 14,45 | 14,59 | 14,45 | 14,57 | 1,11% | 1.991.062,00 |
| 22.05.2025 | 14,32 | 14,44 | 14,31 | 14,41 | 0,63% | 1.980.794,00 |
| 21.05.2025 | 14,36 | 14,40 | 14,31 | 14,32 | 0,35% | 1.241.816,00 |
| 20.05.2025 | 14,14 | 14,27 | 14,14 | 14,27 | 0,28% | 1.682.043,00 |
| 19.05.2025 | 14,11 | 14,25 | 14,09 | 14,23 | 0,85% | 1.338.004,00 |
| 16.05.2025 | 13,99 | 14,11 | 13,97 | 14,11 | 0,79% | 1.136.706,00 |
| 15.05.2025 | 13,96 | 14,02 | 13,85 | 14,00 | 2,12% | 1.716.005,00 |
| 14.05.2025 | 13,87 | 13,93 | 13,63 | 13,71 | -0,07% | 2.732.611,00 |
| 13.05.2025 | 13,96 | 13,97 | 13,67 | 13,72 | -3,31% | 2.901.137,00 |
| 12.05.2025 | 13,57 | 14,31 | 13,55 | 14,19 | -1,18% | 5.381.680,00 |
| 09.05.2025 | 14,50 | 14,58 | 14,34 | 14,36 | 0,63% | 4.353.487,00 |
| 08.05.2025 | 14,82 | 14,83 | 14,22 | 14,27 | -5,25% | 3.107.364,00 |
| 07.05.2025 | 15,09 | 15,17 | 14,99 | 15,06 | -0,73% | 2.348.013,00 |
| 06.05.2025 | 15,41 | 15,42 | 15,17 | 15,17 | -1,37% | 2.298.690,00 |
| 05.05.2025 | 15,37 | 15,43 | 15,34 | 15,38 | 0,39% | 1.228.766,00 |
| 02.05.2025 | 15,30 | 15,39 | 15,29 | 15,32 | 1,93% | 1.387.023,00 |
| 01.05.2025 | 15,14 | 15,20 | 15,01 | 15,03 | -1,70% | 1.674.884,00 |
| 30.04.2025 | 15,27 | 15,30 | 15,15 | 15,29 | 0,07% | 1.807.826,00 |
| 29.04.2025 | 15,11 | 15,30 | 15,11 | 15,28 | 0,79% | 1.111.426,00 |
| 28.04.2025 | 15,04 | 15,20 | 15,04 | 15,16 | 0,86% | 1.533.991,00 |
| 25.04.2025 | 15,01 | 15,04 | 14,91 | 15,03 | -0,53% | 2.188.250,00 |
| 24.04.2025 | 15,00 | 15,17 | 14,95 | 15,11 | -0,46% | 2.808.808,00 |
| 23.04.2025 | 15,30 | 15,30 | 15,17 | 15,18 | -0,98% | 1.597.066,00 |
| 22.04.2025 | 15,19 | 15,34 | 15,18 | 15,33 | 2,68% | 1.923.867,00 |
| 21.04.2025 | 14,88 | 14,95 | 14,81 | 14,93 | 1,50% | 1.869.865,00 |
| 17.04.2025 | 14,56 | 14,77 | 14,56 | 14,71 | 0,41% | 1.971.073,00 |
| 16.04.2025 | 14,69 | 14,73 | 14,61 | 14,65 | 0,76% | 1.551.665,00 |
| 15.04.2025 | 14,50 | 14,63 | 14,50 | 14,54 | 1,68% | 1.253.847,00 |
| 14.04.2025 | 14,17 | 14,36 | 14,14 | 14,30 | 3,03% | 1.846.331,00 |
| 11.04.2025 | 13,73 | 13,95 | 13,61 | 13,88 | 0,07% | 3.385.188,00 |
| 10.04.2025 | 14,05 | 14,08 | 13,60 | 13,87 | -3,28% | 2.876.251,00 |
| 09.04.2025 | 13,75 | 14,40 | 13,69 | 14,34 | 1,99% | 4.508.832,00 |
| 08.04.2025 | 14,44 | 14,46 | 13,97 | 14,06 | -2,23% | 3.911.685,00 |
| 07.04.2025 | 14,09 | 14,58 | 13,93 | 14,38 | -2,31% | 5.756.958,00 |
| 04.04.2025 | 14,97 | 15,20 | 14,72 | 14,72 | -3,09% | 4.265.505,00 |
| 03.04.2025 | 15,16 | 15,37 | 15,09 | 15,19 | 1,40% | 4.306.754,00 |
| 02.04.2025 | 15,00 | 15,07 | 14,89 | 14,98 | 0,54% | 1.114.294,00 |
| 01.04.2025 | 15,02 | 15,02 | 14,88 | 14,90 | 0,20% | 1.374.960,00 |
| 31.03.2025 | 14,84 | 14,96 | 14,75 | 14,87 | -1,20% | 1.768.545,00 |
| 28.03.2025 | 15,12 | 15,12 | 14,89 | 15,05 | -0,59% | 935.363,00 |
| 27.03.2025 | 14,99 | 15,17 | 14,97 | 15,14 | 0,80% | 1.274.384,00 |
| 26.03.2025 | 14,99 | 15,05 | 14,90 | 15,02 | -0,13% | 1.578.191,00 |
| 25.03.2025 | 15,10 | 15,15 | 15,01 | 15,04 | 0,20% | 1.698.750,00 |
| 24.03.2025 | 15,08 | 15,13 | 15,00 | 15,01 | -1,18% | 1.095.747,00 |
| 21.03.2025 | 15,05 | 15,31 | 15,05 | 15,19 | 0,20% | 2.903.079,00 |
| 20.03.2025 | 15,13 | 15,18 | 15,09 | 15,16 | 0,20% | 927.572,00 |
| 19.03.2025 | 15,11 | 15,16 | 15,01 | 15,13 | -0,33% | 1.139.194,00 |
| 18.03.2025 | 15,08 | 15,18 | 15,04 | 15,18 | 0,00% | 1.588.773,00 |
| 17.03.2025 | 15,01 | 15,24 | 15,01 | 15,18 | 1,13% | 1.291.872,00 |
| 14.03.2025 | 14,94 | 15,12 | 14,89 | 15,01 | -0,13% | 1.836.597,00 |
| 13.03.2025 | 15,00 | 15,14 | 14,99 | 15,03 | 0,67% | 1.594.761,00 |
| 12.03.2025 | 14,92 | 14,96 | 14,84 | 14,93 | 0,20% | 1.789.278,00 |
| 11.03.2025 | 15,04 | 15,07 | 14,83 | 14,90 | -0,93% | 1.909.743,00 |
| 10.03.2025 | 15,07 | 15,18 | 15,01 | 15,04 | -0,86% | 2.275.900,00 |
| 07.03.2025 | 15,08 | 15,22 | 15,08 | 15,17 | 1,13% | 1.575.024,00 |
| 06.03.2025 | 15,04 | 15,07 | 14,94 | 15,00 | -0,27% | 1.074.749,00 |
| 05.03.2025 | 14,96 | 15,08 | 14,96 | 15,04 | 1,42% | 1.117.986,00 |
| 04.03.2025 | 14,90 | 15,05 | 14,81 | 14,83 | -0,07% | 2.031.266,00 |
| 03.03.2025 | 14,58 | 15,05 | 14,55 | 14,84 | 2,98% | 3.421.140,00 |
| 28.02.2025 | 14,35 | 14,42 | 14,33 | 14,41 | 0,49% | 899.728,00 |
| 27.02.2025 | 14,27 | 14,41 | 14,27 | 14,34 | 0,00% | 1.319.281,00 |
| 26.02.2025 | 14,36 | 14,41 | 14,33 | 14,34 | -0,14% | 1.796.180,00 |
| 25.02.2025 | 14,31 | 14,36 | 14,28 | 14,36 | 1,99% | 1.193.815,00 |
| 24.02.2025 | 14,03 | 14,17 | 14,00 | 14,08 | 0,14% | 1.556.150,00 |
| 21.02.2025 | 13,93 | 14,10 | 13,93 | 14,06 | 1,44% | 1.472.740,00 |
| 20.02.2025 | 13,78 | 13,90 | 13,78 | 13,86 | 0,87% | 976.228,00 |
| 19.02.2025 | 13,71 | 13,75 | 13,66 | 13,74 | -1,15% | 1.174.003,00 |
| 18.02.2025 | 13,76 | 13,97 | 13,76 | 13,90 | 2,66% | 1.689.980,00 |
| 14.02.2025 | 13,61 | 13,64 | 13,53 | 13,54 | -0,59% | 868.516,00 |
| 13.02.2025 | 13,51 | 13,69 | 13,48 | 13,62 | 2,71% | 1.460.810,00 |
| 12.02.2025 | 13,27 | 13,29 | 13,19 | 13,26 | -1,34% | 1.973.504,00 |
| 11.02.2025 | 13,42 | 13,47 | 13,39 | 13,44 | 0,07% | 776.094,00 |
| 10.02.2025 | 13,50 | 13,51 | 13,42 | 13,43 | -0,74% | 1.192.781,00 |
| 07.02.2025 | 13,60 | 13,62 | 13,52 | 13,53 | -0,59% | 1.468.773,00 |
| 06.02.2025 | 13,61 | 13,66 | 13,53 | 13,61 | 1,80% | 3.144.610,00 |
| 05.02.2025 | 13,34 | 13,43 | 13,33 | 13,37 | 0,38% | 1.801.928,00 |
| 04.02.2025 | 13,22 | 13,34 | 13,21 | 13,32 | 0,53% | 2.100.466,00 |