14,920$
-1,06%
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 | 14,99 | 14,99 | 14,81 | 14,94 | -0,93% | 24.789,00 |
| 11.11.2026 | 15,17 | 15,20 | 14,81 | 15,08 | -1,95% | 32.023,00 |
| 10.11.2026 | 15,44 | 15,48 | 15,29 | 15,38 | 0,39% | 13.985,00 |
| 09.11.2026 | 15,29 | 15,42 | 15,18 | 15,32 | 1,06% | 59.210,00 |
| 06.11.2026 | 14,44 | 15,31 | 14,44 | 15,16 | 6,76% | 157.312,00 |
| 05.11.2026 | 14,50 | 14,69 | 13,98 | 14,20 | 2,01% | 93.106,00 |
| 04.11.2026 | 14,11 | 14,18 | 13,69 | 13,92 | 6,42% | 102.204,00 |
| 03.11.2026 | 13,25 | 13,25 | 13,02 | 13,08 | -1,43% | 28.849,00 |
| 02.11.2026 | 13,23 | 13,46 | 13,20 | 13,27 | 0,91% | 47.959,00 |
| 30.10.2026 | 13,35 | 13,42 | 13,14 | 13,15 | -3,24% | 33.492,00 |
| 29.10.2026 | 13,51 | 13,67 | 13,36 | 13,59 | 2,03% | 34.275,00 |
| 28.10.2026 | 13,45 | 13,49 | 13,12 | 13,32 | -3,48% | 37.381,00 |
| 27.10.2026 | 14,10 | 14,10 | 13,52 | 13,80 | -3,29% | 51.507,00 |
| 26.10.2026 | 14,34 | 14,42 | 14,25 | 14,27 | -0,63% | 19.139,00 |
| 23.10.2026 | 14,36 | 14,80 | 14,26 | 14,36 | 0,56% | 23.385,00 |
| 22.10.2026 | 14,26 | 14,46 | 14,22 | 14,28 | -0,63% | 23.360,00 |
| 21.10.2026 | 14,71 | 14,74 | 14,37 | 14,37 | -2,51% | 72.374,00 |
| 20.10.2026 | 14,69 | 14,94 | 14,62 | 14,74 | 3,95% | 50.929,00 |
| 19.10.2026 | 14,08 | 14,40 | 14,01 | 14,18 | 0,93% | 28.370,00 |
| 16.10.2026 | 14,15 | 14,28 | 14,05 | 14,05 | 0,79% | 22.412,00 |
| 15.10.2026 | 13,64 | 13,95 | 13,52 | 13,94 | 3,41% | 51.860,00 |
| 14.10.2026 | 13,51 | 13,99 | 13,47 | 13,48 | -0,15% | 81.771,00 |
| 13.10.2026 | 13,52 | 13,58 | 13,28 | 13,50 | -1,32% | 36.968,00 |
| 12.10.2026 | 14,00 | 14,00 | 13,58 | 13,68 | -2,98% | 43.780,00 |
| 09.10.2026 | 13,74 | 14,10 | 13,74 | 14,10 | 3,15% | 50.068,00 |
| 08.10.2026 | 13,87 | 13,87 | 13,51 | 13,67 | -4,27% | 45.081,00 |
| 07.10.2026 | 14,15 | 14,35 | 14,06 | 14,28 | -2,19% | 58.035,00 |
| 06.10.2026 | 14,55 | 14,75 | 14,54 | 14,60 | 2,03% | 68.469,00 |
| 05.10.2026 | 14,14 | 14,34 | 13,90 | 14,31 | 0,77% | 65.114,00 |
| 02.10.2026 | 14,31 | 14,34 | 14,10 | 14,20 | -2,54% | 45.736,00 |
| 01.10.2026 | 14,63 | 14,80 | 14,57 | 14,57 | -0,41% | 70.990,00 |
| 30.09.2026 | 14,45 | 14,93 | 14,45 | 14,63 | 3,39% | 78.125,00 |
| 29.09.2026 | 14,19 | 14,29 | 14,03 | 14,15 | 0,14% | 46.209,00 |
| 28.09.2026 | 13,93 | 14,22 | 13,93 | 14,13 | 1,36% | 29.670,00 |
| 25.09.2026 | 14,06 | 14,14 | 13,92 | 13,94 | 0,29% | 71.260,00 |
| 24.09.2026 | 13,97 | 14,08 | 13,81 | 13,90 | -3,27% | 44.297,00 |
| 23.09.2026 | 14,13 | 14,43 | 14,10 | 14,37 | 2,13% | 117.669,00 |
| 22.09.2026 | 14,18 | 14,23 | 14,01 | 14,07 | -2,83% | 37.045,00 |
| 21.09.2026 | 14,06 | 14,55 | 14,06 | 14,48 | 5,93% | 114.331,00 |
| 18.09.2026 | 13,68 | 13,77 | 13,57 | 13,67 | -1,09% | 15.795,00 |
| 17.09.2026 | 13,60 | 13,89 | 13,60 | 13,82 | 2,67% | 35.055,00 |
| 16.09.2026 | 13,62 | 13,62 | 13,38 | 13,46 | -2,39% | 31.208,00 |
| 15.09.2026 | 13,68 | 13,79 | 13,59 | 13,79 | 0,95% | 68.819,00 |
| 14.09.2026 | 13,35 | 13,71 | 13,35 | 13,66 | 6,55% | 114.603,00 |
| 11.09.2026 | 13,06 | 13,06 | 12,79 | 12,82 | -2,29% | 82.747,00 |
| 10.09.2026 | 13,35 | 13,35 | 13,09 | 13,12 | -3,32% | 45.191,00 |
| 09.09.2026 | 13,91 | 13,91 | 13,51 | 13,57 | -2,23% | 95.024,00 |
| 08.09.2026 | 14,00 | 14,05 | 13,70 | 13,88 | -1,49% | 109.123,00 |