13,200€
0,76%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,60 | 13,20 | 12,50 | 13,10 | 3,97% | - |
| 19.10.2026 | 12,50 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 16.10.2026 | 12,40 | 12,70 | 12,40 | 12,50 | 1,63% | - |
| 15.10.2026 | 11,70 | 12,40 | 11,70 | 12,30 | 2,50% | - |
| 14.10.2026 | 11,90 | 12,20 | 11,80 | 12,00 | 0,00% | - |
| 13.10.2026 | 12,00 | 12,10 | 11,80 | 12,00 | -1,64% | - |
| 12.10.2026 | 12,40 | 12,40 | 12,00 | 12,20 | -2,40% | - |
| 09.10.2026 | 12,00 | 12,50 | 12,00 | 12,50 | 3,31% | - |
| 08.10.2026 | 12,50 | 12,50 | 12,10 | 12,10 | -4,72% | - |
| 07.10.2026 | 12,80 | 12,80 | 12,40 | 12,70 | -2,31% | - |
| 06.10.2026 | 12,60 | 13,00 | 12,60 | 13,00 | 3,17% | - |
| 05.10.2026 | 12,50 | 12,70 | 12,40 | 12,60 | 0,00% | - |
| 02.10.2026 | 12,60 | 12,80 | 12,50 | 12,60 | -3,08% | - |
| 01.10.2026 | 12,90 | 13,10 | 12,80 | 13,00 | 0,78% | 400,00 |
| 30.09.2026 | 12,80 | 13,00 | 12,30 | 12,90 | 4,03% | - |
| 29.09.2026 | 12,20 | 12,50 | 12,20 | 12,40 | 0,00% | - |
| 28.09.2026 | 12,20 | 12,40 | 12,10 | 12,40 | 1,64% | - |
| 25.09.2026 | 12,10 | 12,30 | 12,10 | 12,20 | 0,00% | - |
| 24.09.2026 | 12,40 | 12,40 | 12,20 | 12,20 | -3,17% | - |
| 23.09.2026 | 12,10 | 12,60 | 12,10 | 12,60 | 2,44% | - |
| 22.09.2026 | 12,40 | 12,40 | 12,10 | 12,30 | -2,38% | - |
| 21.09.2026 | 11,80 | 12,60 | 11,80 | 12,60 | 5,88% | - |
| 18.09.2026 | 11,90 | 11,90 | 11,70 | 11,90 | -0,83% | - |
| 17.09.2026 | 11,60 | 12,10 | 11,60 | 12,00 | 2,56% | - |
| 16.09.2026 | 11,80 | 11,80 | 11,60 | 11,70 | -0,85% | - |
| 15.09.2026 | 11,60 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 14.09.2026 | 10,80 | 11,80 | 10,80 | 11,70 | 6,36% | - |
| 11.09.2026 | 10,90 | 11,10 | 10,90 | 11,00 | -2,65% | - |
| 10.09.2026 | 11,50 | 11,50 | 11,30 | 11,30 | -2,59% | - |
| 09.09.2026 | 11,80 | 11,90 | 11,60 | 11,60 | -2,52% | - |
| 08.09.2026 | 12,00 | 12,00 | 11,80 | 11,90 | -0,83% | - |
| 07.09.2026 | 12,00 | 12,30 | 12,00 | 12,00 | -0,83% | - |
| 04.09.2026 | 12,00 | 12,70 | 12,00 | 12,10 | 0,00% | - |
| 03.09.2026 | 11,40 | 12,10 | 11,40 | 12,10 | 16,35% | - |
| 02.09.2026 | 10,30 | 10,50 | 10,30 | 10,40 | 0,97% | - |
| 01.09.2026 | 10,30 | 10,40 | 10,20 | 10,30 | -0,96% | - |
| 31.08.2026 | 10,50 | 10,70 | 10,40 | 10,40 | -1,89% | - |
| 28.08.2026 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | - |
| 27.08.2026 | 10,50 | 10,90 | 10,50 | 10,60 | 0,00% | - |
| 26.08.2026 | 10,70 | 10,90 | 10,60 | 10,60 | 1,92% | - |
| 25.08.2026 | 10,30 | 10,50 | 10,30 | 10,40 | 0,00% | - |
| 24.08.2026 | 10,60 | 10,60 | 10,40 | 10,40 | -3,70% | - |
| 21.08.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 0,93% | - |
| 20.08.2026 | 10,70 | 10,80 | 10,60 | 10,70 | 0,00% | - |
| 19.08.2026 | 10,50 | 10,70 | 10,40 | 10,70 | -1,83% | - |
| 18.08.2026 | 10,60 | 11,60 | 10,60 | 10,90 | 0,93% | 600,00 |
| 17.08.2026 | 10,40 | 11,40 | 10,40 | 10,80 | 2,86% | - |
| 14.08.2026 | 10,40 | 10,60 | 10,40 | 10,50 | 0,00% | - |
| 13.08.2026 | 10,60 | 10,60 | 10,40 | 10,50 | -1,87% | - |
| 12.08.2026 | 10,70 | 10,70 | 10,60 | 10,70 | -0,93% | - |
| 11.08.2026 | 10,70 | 10,90 | 10,70 | 10,80 | -0,92% | - |
| 10.08.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 07.08.2026 | 10,10 | 10,80 | 10,10 | 10,70 | 4,90% | - |
| 06.08.2026 | 9,80 | 10,20 | 9,80 | 10,20 | 2,51% | - |
| 05.08.2026 | 9,85 | 10,10 | 9,85 | 9,95 | -0,50% | - |
| 04.08.2026 | 9,90 | 10,10 | 9,85 | 10,00 | 0,00% | - |
| 03.08.2026 | 9,55 | 10,00 | 9,55 | 10,00 | 4,17% | - |
| 31.07.2026 | 9,35 | 9,65 | 9,35 | 9,60 | 3,23% | - |
| 30.07.2026 | 9,80 | 9,95 | 9,15 | 9,30 | -6,53% | - |
| 29.07.2026 | 9,60 | 10,10 | 9,60 | 9,95 | 1,53% | - |
| 28.07.2026 | 9,50 | 9,85 | 9,50 | 9,80 | 0,51% | - |
| 27.07.2026 | 9,60 | 9,85 | 9,60 | 9,75 | 1,04% | - |
| 24.07.2026 | 9,45 | 9,75 | 9,35 | 9,65 | 0,00% | - |
| 23.07.2026 | 9,75 | 9,90 | 9,60 | 9,65 | -1,03% | - |
| 22.07.2026 | 9,60 | 9,90 | 9,55 | 9,75 | -0,51% | - |
| 21.07.2026 | 9,85 | 9,95 | 9,80 | 9,80 | -0,51% | 192,00 |
| 20.07.2026 | 9,75 | 10,10 | 9,70 | 9,85 | 3,68% | - |
| 17.07.2026 | 9,80 | 9,80 | 9,30 | 9,50 | -5,94% | 1.892,00 |
| 16.07.2026 | 9,95 | 10,20 | 9,90 | 10,10 | 0,00% | - |
| 15.07.2026 | 9,75 | 10,10 | 9,75 | 10,10 | 3,06% | 400,00 |
| 14.07.2026 | 9,65 | 9,95 | 9,65 | 9,80 | 0,51% | - |
| 13.07.2026 | 9,40 | 9,75 | 9,40 | 9,75 | 0,52% | - |
| 10.07.2026 | 9,40 | 9,70 | 9,40 | 9,70 | 1,04% | - |
| 09.07.2026 | 9,55 | 9,70 | 9,55 | 9,60 | -1,54% | - |
| 08.07.2026 | 9,55 | 9,80 | 9,45 | 9,75 | 0,52% | - |
| 07.07.2026 | 9,90 | 9,95 | 9,70 | 9,70 | -4,90% | - |
| 06.07.2026 | 9,90 | 10,20 | 9,90 | 10,20 | 3,03% | - |
| 03.07.2026 | 9,85 | 9,95 | 9,85 | 9,90 | -1,00% | - |
| 02.07.2026 | 9,50 | 10,00 | 9,40 | 10,00 | 5,26% | - |
| 01.07.2026 | 9,25 | 9,50 | 9,20 | 9,50 | 0,53% | - |
| 30.06.2026 | 9,25 | 9,45 | 9,15 | 9,45 | 1,07% | - |
| 29.06.2026 | 8,85 | 9,35 | 8,85 | 9,35 | 5,06% | - |
| 26.06.2026 | 8,80 | 8,95 | 8,75 | 8,90 | -1,66% | - |
| 25.06.2026 | 9,05 | 9,20 | 9,05 | 9,05 | 0,56% | - |
| 24.06.2026 | 8,85 | 9,05 | 8,85 | 9,00 | 1,12% | - |
| 23.06.2026 | 8,45 | 8,90 | 8,35 | 8,90 | 2,30% | - |
| 22.06.2026 | 8,85 | 8,90 | 8,70 | 8,70 | -1,14% | - |
| 19.06.2026 | 8,75 | 8,80 | 8,75 | 8,80 | -1,68% | - |
| 18.06.2026 | 9,00 | 9,00 | 8,75 | 8,95 | 1,70% | - |
| 17.06.2026 | 8,95 | 9,00 | 8,80 | 8,80 | -2,76% | - |
| 16.06.2026 | 9,20 | 9,20 | 9,05 | 9,05 | -3,21% | - |
| 15.06.2026 | 9,35 | 9,55 | 9,30 | 9,35 | -1,06% | - |
| 12.06.2026 | 9,10 | 9,45 | 9,05 | 9,45 | 2,16% | - |
| 11.06.2026 | 9,35 | 9,40 | 9,20 | 9,25 | -1,60% | - |
| 10.06.2026 | 9,00 | 9,40 | 9,00 | 9,40 | 2,73% | - |
| 09.06.2026 | 9,30 | 9,30 | 9,15 | 9,15 | -2,66% | - |
| 08.06.2026 | 9,25 | 9,45 | 9,25 | 9,40 | 0,00% | - |
| 05.06.2026 | 9,35 | 9,60 | 9,25 | 9,40 | -2,08% | - |
| 04.06.2026 | 9,50 | 9,65 | 9,45 | 9,60 | -1,03% | - |
| 03.06.2026 | 9,75 | 9,85 | 9,65 | 9,70 | -2,02% | - |