2,570€
-6,88%
Echtzeit-Aktienkurs HUTCHMED (CHINA) LS-,1
Bid:
Ask:
Aktienkurse zur HUTCHMED (CHINA) LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,78 | 2,78 | 2,56 | 2,58 | -6,52% | - |
| 24.04.2025 | 2,69 | 2,85 | 2,69 | 2,76 | 2,99% | - |
| 23.04.2025 | 2,73 | 2,81 | 2,66 | 2,68 | -2,19% | - |
| 22.04.2025 | 2,55 | 2,79 | 2,49 | 2,74 | 13,22% | - |
| 17.04.2025 | 2,55 | 2,55 | 2,42 | 2,42 | 0,83% | - |
| 16.04.2025 | 2,41 | 2,52 | 2,38 | 2,40 | -5,51% | - |
| 15.04.2025 | 2,57 | 2,64 | 2,51 | 2,54 | -3,05% | - |
| 14.04.2025 | 2,47 | 2,66 | 2,42 | 2,62 | 8,26% | - |
| 11.04.2025 | 2,43 | 2,47 | 2,31 | 2,42 | 8,04% | - |
| 10.04.2025 | 2,43 | 2,53 | 2,18 | 2,24 | -4,27% | - |
| 09.04.2025 | 2,15 | 2,43 | 2,10 | 2,34 | 8,33% | - |
| 08.04.2025 | 2,27 | 2,35 | 2,14 | 2,16 | -2,70% | - |
| 07.04.2025 | 2,27 | 2,48 | 2,17 | 2,22 | -15,27% | - |
| 04.04.2025 | 2,77 | 2,85 | 2,56 | 2,62 | -5,07% | - |
| 03.04.2025 | 2,98 | 2,98 | 2,74 | 2,76 | -6,12% | - |
| 02.04.2025 | 2,98 | 3,03 | 2,88 | 2,94 | -1,34% | - |
| 01.04.2025 | 2,81 | 3,18 | 2,79 | 2,98 | 7,19% | - |
| 31.03.2025 | 2,81 | 2,85 | 2,72 | 2,78 | -0,71% | - |
| 28.03.2025 | 2,83 | 2,91 | 2,80 | 2,80 | -1,41% | - |
| 27.03.2025 | 2,69 | 2,89 | 2,63 | 2,84 | 5,97% | - |
| 26.03.2025 | 2,73 | 2,79 | 2,62 | 2,68 | -2,19% | - |
| 25.03.2025 | 2,79 | 2,82 | 2,68 | 2,74 | -2,14% | - |
| 24.03.2025 | 2,77 | 2,85 | 2,77 | 2,80 | 0,72% | - |
| 21.03.2025 | 2,97 | 2,98 | 2,72 | 2,78 | -6,71% | - |
| 20.03.2025 | 2,91 | 3,08 | 2,91 | 2,98 | 2,05% | - |
| 19.03.2025 | 2,77 | 3,06 | 2,75 | 2,92 | 5,80% | - |
| 18.03.2025 | 2,73 | 2,82 | 2,68 | 2,76 | 0,73% | - |
| 17.03.2025 | 2,87 | 2,88 | 2,73 | 2,74 | -4,20% | - |
| 14.03.2025 | 2,85 | 2,91 | 2,81 | 2,86 | 0,70% | - |
| 13.03.2025 | 2,85 | 2,88 | 2,80 | 2,84 | -0,70% | - |
| 12.03.2025 | 2,93 | 2,93 | 2,82 | 2,86 | -1,38% | - |
| 11.03.2025 | 2,87 | 2,95 | 2,82 | 2,90 | 1,40% | - |
| 10.03.2025 | 3,05 | 3,07 | 2,82 | 2,86 | -5,92% | - |
| 07.03.2025 | 2,97 | 3,08 | 2,97 | 3,04 | 2,70% | - |
| 06.03.2025 | 3,11 | 3,11 | 2,92 | 2,96 | -4,52% | 30,00 |
| 05.03.2025 | 3,07 | 3,12 | 3,01 | 3,10 | 1,97% | - |
| 04.03.2025 | 3,03 | 3,15 | 3,00 | 3,04 | 0,00% | - |
| 03.03.2025 | 3,07 | 3,19 | 3,04 | 3,04 | -4,40% | - |
| 28.02.2025 | 3,19 | 3,24 | 3,10 | 3,18 | -0,62% | - |
| 27.02.2025 | 3,19 | 3,29 | 3,17 | 3,20 | 0,63% | - |
| 26.02.2025 | 3,21 | 3,24 | 3,01 | 3,18 | 6,00% | - |
| 25.02.2025 | 2,95 | 3,09 | 2,94 | 3,00 | 2,04% | - |
| 24.02.2025 | 3,08 | 3,09 | 2,92 | 2,94 | -4,55% | - |
| 21.02.2025 | 2,93 | 3,14 | 2,93 | 3,08 | 5,48% | - |
| 20.02.2025 | 2,85 | 2,98 | 2,84 | 2,92 | 2,82% | - |
| 19.02.2025 | 2,63 | 2,86 | 2,63 | 2,84 | 8,40% | - |
| 18.02.2025 | 2,61 | 2,64 | 2,57 | 2,62 | 0,38% | - |
| 17.02.2025 | 2,63 | 2,65 | 2,56 | 2,61 | -1,14% | - |
| 14.02.2025 | 2,53 | 2,66 | 2,53 | 2,64 | 4,76% | - |
| 13.02.2025 | 2,51 | 2,56 | 2,48 | 2,52 | 0,00% | - |
| 12.02.2025 | 2,55 | 2,58 | 2,48 | 2,52 | -0,79% | - |
| 11.02.2025 | 2,61 | 2,61 | 2,54 | 2,54 | -2,31% | - |
| 10.02.2025 | 2,57 | 2,62 | 2,57 | 2,60 | 1,56% | - |
| 07.02.2025 | 2,69 | 2,69 | 2,52 | 2,56 | -5,19% | - |
| 06.02.2025 | 2,67 | 2,75 | 2,62 | 2,70 | 0,75% | - |
| 05.02.2025 | 2,61 | 2,68 | 2,57 | 2,68 | 3,08% | - |
| 04.02.2025 | 2,57 | 2,63 | 2,53 | 2,60 | 0,78% | - |
| 03.02.2025 | 2,60 | 2,64 | 2,55 | 2,58 | -1,53% | - |
| 31.01.2025 | 2,67 | 2,68 | 2,60 | 2,62 | -1,50% | - |
| 30.01.2025 | 2,63 | 2,68 | 2,59 | 2,66 | 1,53% | - |
| 29.01.2025 | 2,58 | 2,65 | 2,58 | 2,62 | 1,55% | - |
| 28.01.2025 | 2,60 | 2,66 | 2,56 | 2,58 | -0,77% | - |
| 27.01.2025 | 2,59 | 2,70 | 2,58 | 2,60 | 0,78% | - |
| 24.01.2025 | 2,62 | 2,68 | 2,56 | 2,58 | -1,53% | - |
| 23.01.2025 | 2,73 | 2,75 | 2,56 | 2,62 | -3,68% | - |
| 22.01.2025 | 2,73 | 2,79 | 2,68 | 2,72 | 0,00% | - |
| 21.01.2025 | 2,73 | 2,73 | 2,65 | 2,72 | -0,37% | - |
| 20.01.2025 | 2,77 | 2,77 | 2,68 | 2,73 | -1,09% | - |
| 17.01.2025 | 2,59 | 2,78 | 2,59 | 2,76 | 6,98% | - |
| 16.01.2025 | 2,70 | 2,70 | 2,56 | 2,58 | -4,44% | - |
| 15.01.2025 | 2,92 | 2,92 | 2,65 | 2,70 | -7,53% | - |
| 14.01.2025 | 2,96 | 2,99 | 2,83 | 2,92 | 2,82% | - |
| 13.01.2025 | 2,94 | 2,95 | 2,72 | 2,84 | -3,40% | - |
| 10.01.2025 | 3,01 | 3,01 | 2,91 | 2,94 | -2,00% | - |
| 09.01.2025 | 2,96 | 3,08 | 2,96 | 3,00 | 1,35% | - |
| 08.01.2025 | 2,94 | 3,03 | 2,91 | 2,96 | 0,68% | - |
| 07.01.2025 | 2,95 | 3,05 | 2,90 | 2,94 | -3,29% | - |
| 06.01.2025 | 2,91 | 3,10 | 2,91 | 3,04 | 4,83% | - |
| 03.01.2025 | 2,95 | 2,98 | 2,88 | 2,90 | -1,36% | - |
| 02.01.2025 | 2,77 | 3,01 | 2,77 | 2,94 | 6,14% | - |
| 30.12.2024 | 2,74 | 2,81 | 2,73 | 2,77 | 1,84% | - |
| 27.12.2024 | 2,74 | 2,88 | 2,72 | 2,72 | -0,73% | - |
| 23.12.2024 | 2,75 | 2,85 | 2,71 | 2,74 | -0,36% | - |
| 20.12.2024 | 2,81 | 2,85 | 2,73 | 2,75 | -2,14% | - |
| 19.12.2024 | 2,80 | 2,88 | 2,79 | 2,81 | 0,36% | - |
| 18.12.2024 | 2,82 | 2,94 | 2,78 | 2,80 | -0,71% | - |
| 17.12.2024 | 2,84 | 2,97 | 2,78 | 2,82 | -0,70% | - |
| 16.12.2024 | 2,96 | 3,01 | 2,82 | 2,84 | -4,05% | - |
| 13.12.2024 | 3,01 | 3,13 | 2,96 | 2,96 | -2,63% | - |
| 12.12.2024 | 3,12 | 3,23 | 3,02 | 3,04 | -1,94% | - |
| 11.12.2024 | 3,22 | 3,28 | 3,06 | 3,10 | -3,73% | - |
| 10.12.2024 | 3,34 | 3,38 | 3,20 | 3,22 | -3,59% | - |
| 09.12.2024 | 3,24 | 3,39 | 3,18 | 3,34 | 3,09% | - |
| 06.12.2024 | 3,18 | 3,32 | 3,18 | 3,24 | 1,89% | - |
| 05.12.2024 | 3,22 | 3,29 | 3,16 | 3,18 | -1,24% | - |
| 04.12.2024 | 3,36 | 3,36 | 3,22 | 3,22 | -2,42% | - |
| 03.12.2024 | 3,30 | 3,37 | 3,22 | 3,30 | 0,00% | - |
| 02.12.2024 | 3,18 | 3,36 | 3,18 | 3,30 | 3,77% | - |
| 29.11.2024 | 3,17 | 3,49 | 3,16 | 3,18 | -4,50% | - |
| 28.11.2024 | 3,48 | 3,51 | 3,33 | 3,33 | -4,31% | - |