13,200€
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 | 13,10 | 13,40 | 12,60 | 12,80 | 0,79% | - |
| 19.10.2026 | 12,70 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 16.10.2026 | 12,65 | 12,75 | 12,55 | 12,70 | 2,01% | - |
| 15.10.2026 | 11,90 | 12,45 | 11,85 | 12,45 | 2,47% | - |
| 14.10.2026 | 12,05 | 12,20 | 12,00 | 12,15 | 0,00% | - |
| 13.10.2026 | 12,15 | 12,20 | 12,10 | 12,15 | -0,82% | - |
| 12.10.2026 | 12,30 | 12,40 | 12,00 | 12,25 | -2,39% | - |
| 09.10.2026 | 12,25 | 12,55 | 12,15 | 12,55 | 1,21% | - |
| 08.10.2026 | 12,70 | 12,80 | 12,30 | 12,40 | -2,36% | - |
| 07.10.2026 | 12,80 | 12,85 | 12,40 | 12,70 | -1,93% | - |
| 06.10.2026 | 12,80 | 13,10 | 12,70 | 12,95 | 1,57% | - |
| 05.10.2026 | 12,70 | 12,75 | 12,50 | 12,75 | 0,39% | - |
| 02.10.2026 | 12,60 | 13,10 | 12,35 | 12,70 | -2,31% | - |
| 01.10.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 368,00 |
| 30.09.2026 | 12,95 | 13,20 | 12,40 | 13,05 | 2,76% | - |
| 29.09.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,01% | 30,00 |
| 28.09.2026 | 12,40 | 12,65 | 12,30 | 12,45 | 1,22% | - |
| 25.09.2026 | 12,30 | 12,30 | 12,25 | 12,30 | -1,60% | - |
| 24.09.2026 | 12,55 | 12,60 | 12,50 | 12,50 | 0,81% | - |
| 23.09.2026 | 12,30 | 12,50 | 12,30 | 12,40 | 1,22% | - |
| 22.09.2026 | 12,60 | 12,60 | 12,20 | 12,25 | -2,00% | - |
| 21.09.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 4,17% | 841,00 |
| 17.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | 670,00 |
| 15.09.2026 | 11,80 | 12,00 | 11,75 | 11,95 | 3,02% | - |
| 14.09.2026 | 11,45 | 12,10 | 11,20 | 11,60 | 4,04% | - |
| 11.09.2026 | 11,40 | 11,40 | 11,05 | 11,15 | -2,19% | - |
| 10.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,98% | 46,00 |
| 09.09.2026 | 11,95 | 12,10 | 11,65 | 11,75 | -3,29% | - |
| 08.09.2026 | 12,10 | 12,15 | 12,05 | 12,15 | -0,41% | - |
| 07.09.2026 | 12,20 | 12,20 | 12,15 | 12,20 | -1,61% | - |
| 04.09.2026 | 12,15 | 12,90 | 12,15 | 12,40 | 6,90% | - |
| 03.09.2026 | 11,50 | 11,60 | 11,40 | 11,60 | 12,08% | 860,00 |
| 01.09.2026 | 10,45 | 10,45 | 10,35 | 10,35 | -2,82% | - |
| 31.08.2026 | 10,70 | 10,70 | 10,65 | 10,65 | -1,84% | - |
| 28.08.2026 | 10,95 | 10,95 | 10,85 | 10,85 | 1,40% | - |
| 27.08.2026 | 10,75 | 10,85 | 10,65 | 10,70 | -0,47% | - |
| 26.08.2026 | 10,75 | 10,80 | 10,75 | 10,75 | 2,38% | - |
| 25.08.2026 | 10,55 | 10,65 | 10,45 | 10,50 | -3,23% | - |
| 21.08.2026 | 10,75 | 10,90 | 10,75 | 10,85 | 0,93% | - |
| 20.08.2026 | 10,85 | 10,85 | 10,65 | 10,75 | 1,42% | - |
| 19.08.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,30% | 530,00 |
| 18.08.2026 | 11,15 | 11,50 | 10,75 | 10,85 | -0,46% | - |
| 17.08.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 3,81% | 510,00 |
| 14.08.2026 | 10,55 | 10,70 | 10,45 | 10,50 | 0,48% | - |
| 13.08.2026 | 10,65 | 10,65 | 10,45 | 10,45 | -4,13% | - |
| 12.08.2026 | 10,85 | 10,90 | 10,85 | 10,90 | 0,46% | - |
| 11.08.2026 | 10,90 | 11,05 | 10,75 | 10,85 | 0,93% | - |
| 07.08.2026 | 10,60 | 10,75 | 10,55 | 10,75 | 6,17% | - |
| 06.08.2026 | 9,95 | 10,15 | 9,95 | 10,13 | 0,75% | - |
| 05.08.2026 | 10,03 | 10,05 | 10,03 | 10,05 | 1,01% | - |
| 04.08.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 2,05% | 1,00 |
| 03.08.2026 | 9,73 | 9,85 | 9,58 | 9,75 | 1,04% | - |
| 31.07.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -3,74% | 50,00 |
| 30.07.2026 | 9,98 | 10,03 | 9,95 | 10,03 | 0,25% | - |
| 29.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,27% | 9,00 |
| 28.07.2026 | 9,70 | 10,08 | 9,68 | 9,88 | 3,13% | - |
| 24.07.2026 | 9,58 | 9,60 | 9,58 | 9,58 | -1,29% | - |
| 23.07.2026 | 10,00 | 10,00 | 9,70 | 9,70 | -2,51% | 12,00 |
| 21.07.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | 3.623,00 |
| 20.07.2026 | 9,88 | 10,25 | 9,83 | 9,95 | 5,29% | - |
| 17.07.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -6,90% | 850,00 |
| 16.07.2026 | 10,13 | 10,25 | 10,03 | 10,15 | 0,25% | - |
| 15.07.2026 | 10,08 | 10,15 | 10,05 | 10,13 | 3,05% | - |
| 14.07.2026 | 9,80 | 9,85 | 9,73 | 9,83 | 1,03% | - |
| 13.07.2026 | 9,58 | 9,83 | 9,58 | 9,73 | 0,52% | - |
| 10.07.2026 | 9,55 | 9,83 | 9,53 | 9,68 | -1,28% | - |
| 09.07.2026 | 9,78 | 9,83 | 9,78 | 9,80 | -1,51% | - |
| 07.07.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | 500,00 |
| 06.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 1,75% | 790,00 |
| 03.07.2026 | 10,05 | 10,05 | 10,03 | 10,03 | 4,43% | - |
| 02.07.2026 | 9,68 | 9,68 | 9,60 | 9,60 | 2,13% | - |
| 01.07.2026 | 9,40 | 9,43 | 9,38 | 9,40 | 1,35% | - |
| 29.06.2026 | 9,03 | 9,33 | 9,03 | 9,28 | 3,92% | - |
| 26.06.2026 | 8,90 | 9,00 | 8,90 | 8,93 | -1,11% | - |
| 24.06.2026 | 9,00 | 9,05 | 9,00 | 9,03 | 5,25% | - |
| 23.06.2026 | 8,55 | 8,60 | 8,55 | 8,58 | -4,19% | - |
| 19.06.2026 | 8,93 | 8,95 | 8,90 | 8,95 | 0,00% | - |
| 17.06.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -4,28% | 22,00 |
| 16.06.2026 | 9,35 | 9,35 | 9,33 | 9,35 | 0,00% | - |
| 15.06.2026 | 9,53 | 9,65 | 9,33 | 9,35 | 1,08% | - |
| 12.06.2026 | 9,25 | 9,40 | 9,18 | 9,25 | -2,63% | - |
| 11.06.2026 | 9,48 | 9,50 | 9,48 | 9,50 | 0,53% | - |
| 10.06.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -0,26% | 850,00 |
| 09.06.2026 | 9,48 | 9,48 | 9,38 | 9,48 | 0,26% | - |
| 08.06.2026 | 9,45 | 9,45 | 9,43 | 9,45 | -1,56% | - |
| 05.06.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | 4.000,00 |
| 04.06.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | 840,00 |
| 03.06.2026 | 9,85 | 9,85 | 9,70 | 9,70 | -2,51% | 786,00 |
| 02.06.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 1,27% | 100,00 |
| 01.06.2026 | 9,85 | 10,05 | 9,78 | 9,83 | 0,51% | - |
| 29.05.2026 | 9,80 | 10,05 | 9,60 | 9,78 | 0,77% | - |
| 28.05.2026 | 9,65 | 9,70 | 9,65 | 9,70 | -7,18% | 1.000,00 |
| 25.05.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 2,45% | - |
| 22.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 820,00 |
| 21.05.2026 | 10,25 | 10,45 | 10,15 | 10,40 | -0,95% | - |
| 19.05.2026 | 10,40 | 10,50 | 10,40 | 10,50 | -1,87% | 4.393,00 |
| 18.05.2026 | 10,65 | 10,75 | 10,65 | 10,70 | -1,38% | - |
| 13.05.2026 | 10,85 | 10,95 | 10,70 | 10,85 | -1,36% | - |
| 11.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | 4,00 |
| 05.05.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 0,44% | - |