13,400€
-1,83%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,65 | 13,65 | 13,50 | 13,55 | -0,73% | - |
| 11.11.2026 | 13,65 | 13,65 | 13,55 | 13,65 | -0,73% | - |
| 09.11.2026 | 13,85 | 13,85 | 13,75 | 13,75 | 4,56% | - |
| 06.11.2026 | 13,10 | 13,20 | 13,10 | 13,15 | 1,94% | - |
| 05.11.2026 | 12,85 | 13,55 | 12,45 | 12,90 | 3,20% | - |
| 04.11.2026 | 12,35 | 12,50 | 11,85 | 12,50 | 5,93% | - |
| 03.11.2026 | 11,65 | 11,85 | 11,55 | 11,80 | -0,42% | - |
| 02.11.2026 | 11,85 | 11,85 | 11,75 | 11,85 | 0,00% | - |
| 30.10.2026 | 11,95 | 11,95 | 11,85 | 11,85 | -2,47% | 400,00 |
| 29.10.2026 | 12,25 | 12,25 | 11,95 | 12,15 | -0,82% | - |
| 28.10.2026 | 12,25 | 12,35 | 11,95 | 12,25 | -3,54% | - |
| 27.10.2026 | 12,45 | 12,70 | 12,30 | 12,70 | -1,17% | - |
| 26.10.2026 | 12,85 | 13,30 | 12,75 | 12,85 | 0,39% | - |
| 23.10.2026 | 12,75 | 12,80 | 12,70 | 12,80 | 0,39% | - |
| 22.10.2026 | 12,65 | 12,80 | 12,50 | 12,75 | -2,67% | - |
| 21.10.2026 | 13,15 | 13,20 | 13,05 | 13,10 | 0,77% | - |
| 20.10.2026 | 13,10 | 13,25 | 12,75 | 13,00 | 2,36% | - |
| 19.10.2026 | 12,55 | 12,70 | 12,55 | 12,70 | 1,20% | - |
| 16.10.2026 | 12,65 | 12,75 | 12,45 | 12,55 | 3,72% | - |
| 15.10.2026 | 12,25 | 12,25 | 12,05 | 12,10 | -1,22% | - |
| 14.10.2026 | 12,15 | 12,40 | 12,15 | 12,25 | 1,66% | - |
| 13.10.2026 | 12,05 | 12,15 | 11,95 | 12,05 | -1,23% | - |
| 12.10.2026 | 12,25 | 12,35 | 12,10 | 12,20 | -1,21% | - |
| 09.10.2026 | 12,25 | 12,35 | 12,15 | 12,35 | 0,82% | - |
| 08.10.2026 | 12,55 | 12,65 | 12,20 | 12,25 | -4,30% | - |
| 07.10.2026 | 12,75 | 12,85 | 12,50 | 12,80 | -2,29% | - |
| 06.10.2026 | 12,95 | 13,10 | 12,85 | 13,10 | 3,15% | - |
| 05.10.2026 | 12,65 | 12,80 | 12,50 | 12,70 | 0,00% | - |
| 02.10.2026 | 12,65 | 12,95 | 12,55 | 12,70 | -1,17% | - |
| 30.09.2026 | 12,95 | 13,25 | 12,55 | 12,85 | 3,21% | - |
| 29.09.2026 | 12,45 | 12,60 | 12,40 | 12,45 | -1,19% | - |
| 28.09.2026 | 12,45 | 12,60 | 12,30 | 12,60 | 2,02% | - |
| 25.09.2026 | 12,25 | 12,60 | 12,20 | 12,35 | 0,82% | - |
| 24.09.2026 | 12,45 | 12,55 | 12,25 | 12,25 | -2,78% | - |
| 23.09.2026 | 12,65 | 12,65 | 12,45 | 12,60 | 1,20% | - |
| 22.09.2026 | 12,25 | 12,45 | 12,25 | 12,45 | 0,00% | - |
| 21.09.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 3,32% | - |
| 18.09.2026 | 12,05 | 12,05 | 11,95 | 12,05 | 0,00% | - |
| 17.09.2026 | 12,05 | 12,05 | 11,95 | 12,05 | 1,69% | - |
| 16.09.2026 | 11,95 | 11,95 | 11,75 | 11,85 | 0,00% | - |
| 15.09.2026 | 11,95 | 12,00 | 11,75 | 11,85 | 0,85% | - |
| 14.09.2026 | 11,10 | 11,95 | 11,10 | 11,75 | 5,38% | - |
| 11.09.2026 | 11,25 | 11,25 | 11,05 | 11,15 | -2,62% | 500,00 |
| 10.09.2026 | 11,55 | 11,55 | 11,45 | 11,45 | -4,18% | - |
| 09.09.2026 | 11,95 | 12,05 | 11,95 | 11,95 | -1,65% | - |
| 08.09.2026 | 12,05 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 07.09.2026 | 12,05 | 12,35 | 12,05 | 12,25 | -0,81% | - |
| 04.09.2026 | 12,25 | 12,55 | 12,25 | 12,35 | 7,39% | - |
| 03.09.2026 | 11,90 | 12,00 | 11,45 | 11,50 | 10,05% | - |
| 02.09.2026 | 10,45 | 10,65 | 10,30 | 10,45 | 0,00% | - |
| 01.09.2026 | 10,45 | 10,50 | 10,35 | 10,45 | 0,48% | - |
| 31.08.2026 | 10,75 | 10,80 | 10,40 | 10,40 | -5,02% | 20,00 |
| 28.08.2026 | 10,85 | 10,95 | 10,85 | 10,95 | 0,46% | - |
| 27.08.2026 | 10,75 | 11,05 | 10,75 | 10,90 | 0,46% | 400,00 |
| 26.08.2026 | 10,95 | 10,95 | 10,85 | 10,85 | 2,84% | - |
| 25.08.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 0,00% | - |
| 24.08.2026 | 10,55 | 10,55 | 10,45 | 10,55 | -1,40% | - |
| 21.08.2026 | 10,70 | 10,75 | 10,65 | 10,70 | -1,83% | - |
| 20.08.2026 | 11,05 | 11,05 | 10,85 | 10,90 | 1,87% | - |
| 19.08.2026 | 10,65 | 10,75 | 10,40 | 10,70 | -4,46% | - |
| 18.08.2026 | 11,25 | 11,35 | 11,20 | 11,20 | 1,36% | - |
| 17.08.2026 | 11,05 | 11,20 | 10,75 | 11,05 | 5,74% | - |
| 14.08.2026 | 10,45 | 10,55 | 10,45 | 10,45 | -0,48% | - |
| 13.08.2026 | 10,80 | 10,85 | 10,50 | 10,50 | -2,33% | - |
| 12.08.2026 | 10,75 | 10,75 | 10,65 | 10,75 | -1,38% | - |
| 11.08.2026 | 11,15 | 11,15 | 10,90 | 10,90 | -0,46% | - |
| 10.08.2026 | 11,05 | 11,05 | 10,95 | 10,95 | 0,92% | - |
| 07.08.2026 | 10,65 | 10,95 | 10,65 | 10,85 | 7,16% | - |
| 06.08.2026 | 10,25 | 10,25 | 10,05 | 10,13 | 1,50% | - |
| 05.08.2026 | 10,25 | 10,25 | 9,93 | 9,98 | -0,75% | - |
| 04.08.2026 | 10,05 | 10,15 | 10,05 | 10,05 | 0,75% | - |
| 03.08.2026 | 9,80 | 10,05 | 9,70 | 9,98 | 3,91% | - |
| 31.07.2026 | 9,60 | 9,70 | 9,58 | 9,60 | 2,95% | - |
| 30.07.2026 | 9,88 | 10,08 | 9,23 | 9,33 | -7,44% | - |
| 29.07.2026 | 9,93 | 10,08 | 9,88 | 10,08 | 2,54% | - |
| 28.07.2026 | 9,80 | 9,90 | 9,78 | 9,83 | -0,51% | - |
| 27.07.2026 | 9,85 | 9,90 | 9,78 | 9,88 | 0,77% | - |
| 24.07.2026 | 9,88 | 9,90 | 9,78 | 9,80 | -1,01% | - |
| 23.07.2026 | 9,88 | 9,95 | 9,88 | 9,90 | 0,25% | - |
| 22.07.2026 | 9,98 | 9,98 | 9,85 | 9,88 | -0,75% | - |
| 21.07.2026 | 9,88 | 9,98 | 9,88 | 9,95 | -0,25% | - |
| 20.07.2026 | 9,98 | 10,05 | 9,98 | 9,98 | 4,45% | - |
| 17.07.2026 | 9,68 | 9,68 | 9,43 | 9,55 | -5,21% | - |
| 16.07.2026 | 10,35 | 10,55 | 10,05 | 10,08 | -0,98% | - |
| 15.07.2026 | 10,25 | 10,35 | 10,05 | 10,18 | 3,04% | - |
| 14.07.2026 | 9,75 | 9,90 | 9,70 | 9,88 | 1,28% | - |
| 13.07.2026 | 9,70 | 9,78 | 9,65 | 9,75 | -1,52% | - |
| 10.07.2026 | 9,95 | 9,98 | 9,88 | 9,90 | 1,80% | - |
| 09.07.2026 | 9,73 | 9,78 | 9,65 | 9,73 | -1,27% | - |
| 08.07.2026 | 9,85 | 9,93 | 9,83 | 9,85 | 0,00% | - |
| 07.07.2026 | 9,95 | 9,98 | 9,80 | 9,85 | -3,90% | - |
| 06.07.2026 | 10,15 | 10,35 | 10,15 | 10,25 | 1,49% | - |
| 03.07.2026 | 9,88 | 10,10 | 9,85 | 10,10 | 2,02% | - |
| 02.07.2026 | 9,80 | 9,93 | 9,80 | 9,90 | 5,32% | - |
| 01.07.2026 | 9,43 | 9,43 | 9,40 | 9,40 | 1,90% | - |
| 30.06.2026 | 9,25 | 9,33 | 9,20 | 9,23 | -1,34% | - |
| 29.06.2026 | 9,38 | 9,50 | 9,33 | 9,35 | 5,65% | - |
| 26.06.2026 | 8,88 | 8,95 | 8,85 | 8,85 | -4,07% | - |
| 25.06.2026 | 9,38 | 9,38 | 9,15 | 9,23 | 1,65% | - |
| 24.06.2026 | 9,15 | 9,15 | 9,05 | 9,08 | 3,12% | - |