9,650€
1,05%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,70 | 9,83 | 9,40 | 9,63 | 0,79% | - |
| 08.07.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 07.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -1,54% | - |
| 06.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 03.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 02.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 4,40% | - |
| 01.07.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 30.06.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -0,55% | - |
| 29.06.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 6,47% | - |
| 26.06.2026 | 8,50 | 8,50 | 8,50 | 8,50 | -4,49% | - |
| 25.06.2026 | 8,85 | 8,90 | 8,85 | 8,90 | 1,71% | 300,00 |
| 24.06.2026 | 8,75 | 8,75 | 8,75 | 8,75 | 3,55% | - |
| 23.06.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -1,17% | - |
| 22.06.2026 | 8,55 | 8,55 | 8,55 | 8,55 | -2,84% | - |
| 19.06.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 1,15% | - |
| 18.06.2026 | 8,70 | 8,70 | 8,70 | 8,70 | 0,58% | - |
| 17.06.2026 | 8,65 | 8,65 | 8,65 | 8,65 | -2,81% | - |
| 16.06.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -2,73% | - |
| 15.06.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 0,55% | - |
| 12.06.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 0,55% | - |
| 11.06.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 0,56% | - |
| 10.06.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -0,55% | - |
| 09.06.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -1,09% | - |
| 08.06.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -2,14% | - |
| 05.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -1,58% | 55,00 |
| 04.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -2,06% | - |
| 03.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 02.06.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 1,55% | - |
| 01.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 29.05.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 1,59% | - |
| 28.05.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -4,55% | - |
| 27.05.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 26.05.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -3,40% | - |
| 25.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 22.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 21.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 20.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 19.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 18.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 15.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 14.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 13.05.2026 | 10,40 | 10,90 | 10,40 | 10,90 | 1,87% | 4,00 |
| 12.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 11.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 08.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 07.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 06.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 05.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 04.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 30.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 29.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 28.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 27.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 24.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 23.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | - |
| 22.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 21.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 20.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 17.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 16.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 15.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 14.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 13.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 10.04.2026 | 12,50 | 13,10 | 12,50 | 13,10 | 3,97% | 2.299,00 |
| 09.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 08.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 07.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 02.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 01.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | - |
| 31.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 30.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |
| 27.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 26.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 25.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 24.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | - |
| 23.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 20.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 19.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 18.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 17.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 16.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 13.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 12.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 11.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 10.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 09.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 06.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 05.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 04.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 03.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 02.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 27.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 26.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -7,75% | - |
| 25.02.2026 | 12,30 | 12,90 | 12,30 | 12,90 | 4,88% | 3.920,00 |
| 24.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 23.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 20.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 19.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 18.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 17.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |