15,060$
-2,14%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,99 | 15,26 | 14,99 | 15,11 | -1,82% | 23.717,00 |
| 13.10.2025 | 15,36 | 15,50 | 15,36 | 15,39 | 2,06% | 23.160,00 |
| 10.10.2025 | 15,87 | 16,02 | 15,00 | 15,08 | -5,87% | 59.189,00 |
| 09.10.2025 | 16,28 | 16,33 | 16,02 | 16,02 | -2,26% | 14.010,00 |
| 08.10.2025 | 16,14 | 16,40 | 16,13 | 16,39 | 2,57% | 17.265,00 |
| 07.10.2025 | 16,23 | 16,39 | 15,96 | 15,98 | -1,42% | 66.817,00 |
| 06.10.2025 | 16,12 | 16,37 | 16,00 | 16,21 | 0,87% | 49.690,00 |
| 03.10.2025 | 16,18 | 16,22 | 16,05 | 16,07 | -0,31% | 4.140,00 |
| 02.10.2025 | 16,16 | 16,35 | 15,93 | 16,12 | 1,00% | 146.359,00 |
| 01.10.2025 | 15,85 | 16,00 | 15,71 | 15,96 | 1,33% | 84.195,00 |
| 30.09.2025 | 15,66 | 15,89 | 15,66 | 15,75 | 0,57% | 41.416,00 |
| 29.09.2025 | 15,77 | 15,78 | 15,50 | 15,66 | 0,13% | 30.869,00 |
| 26.09.2025 | 15,72 | 15,72 | 15,52 | 15,64 | -0,95% | 25.181,00 |
| 25.09.2025 | 15,90 | 15,90 | 15,74 | 15,79 | -0,57% | 40.817,00 |
| 24.09.2025 | 16,13 | 16,15 | 15,86 | 15,88 | -0,69% | 24.739,00 |
| 23.09.2025 | 16,26 | 16,35 | 15,94 | 15,99 | -4,02% | 49.549,00 |
| 22.09.2025 | 16,69 | 16,99 | 16,62 | 16,66 | -2,23% | 96.893,00 |
| 19.09.2025 | 17,29 | 17,29 | 17,02 | 17,04 | -2,52% | 31.203,00 |
| 18.09.2025 | 17,35 | 17,62 | 17,35 | 17,48 | 0,00% | 28.224,00 |
| 17.09.2025 | 17,65 | 17,70 | 17,41 | 17,48 | 0,23% | 79.149,00 |
| 16.09.2025 | 17,35 | 17,74 | 17,19 | 17,44 | -0,57% | 50.653,00 |
| 15.09.2025 | 17,66 | 17,79 | 17,52 | 17,54 | -2,18% | 47.251,00 |
| 12.09.2025 | 17,65 | 18,30 | 17,65 | 17,93 | 9,53% | 92.783,00 |
| 11.09.2025 | 16,00 | 16,47 | 16,00 | 16,37 | 4,20% | 50.568,00 |
| 10.09.2025 | 16,08 | 16,08 | 15,51 | 15,71 | -2,12% | 75.496,00 |
| 09.09.2025 | 16,11 | 16,16 | 16,00 | 16,05 | -0,37% | 19.547,00 |
| 08.09.2025 | 16,28 | 16,28 | 16,01 | 16,11 | 0,88% | 23.346,00 |
| 05.09.2025 | 15,72 | 16,11 | 15,72 | 15,97 | 7,61% | 68.834,00 |
| 04.09.2025 | 15,10 | 15,10 | 14,69 | 14,84 | -3,23% | 78.374,00 |
| 03.09.2025 | 15,21 | 15,50 | 15,21 | 15,34 | 0,10% | 43.449,00 |
| 02.09.2025 | 15,09 | 15,35 | 15,09 | 15,32 | 2,07% | 96.504,00 |
| 29.08.2025 | 14,92 | 15,11 | 14,92 | 15,01 | 1,21% | 50.250,00 |
| 28.08.2025 | 14,95 | 14,95 | 14,75 | 14,83 | -0,87% | 45.090,00 |
| 27.08.2025 | 15,03 | 15,14 | 14,88 | 14,96 | -4,29% | 84.615,00 |
| 26.08.2025 | 15,69 | 15,82 | 15,61 | 15,63 | -1,88% | 75.715,00 |
| 25.08.2025 | 16,09 | 16,09 | 15,81 | 15,93 | -1,09% | 49.797,00 |
| 22.08.2025 | 16,06 | 16,30 | 16,01 | 16,11 | -0,03% | 62.441,00 |
| 21.08.2025 | 16,00 | 16,25 | 15,99 | 16,11 | 1,45% | 28.751,00 |
| 20.08.2025 | 16,00 | 16,06 | 15,69 | 15,88 | -2,04% | 59.324,00 |
| 19.08.2025 | 16,24 | 16,43 | 16,07 | 16,21 | -1,34% | 57.601,00 |
| 18.08.2025 | 16,45 | 16,57 | 16,33 | 16,43 | -0,12% | 17.598,00 |
| 15.08.2025 | 16,15 | 16,55 | 16,13 | 16,45 | 3,65% | 34.059,00 |
| 14.08.2025 | 15,93 | 15,98 | 15,80 | 15,87 | -0,81% | 34.214,00 |
| 13.08.2025 | 15,86 | 16,17 | 15,86 | 16,00 | 4,30% | 56.717,00 |
| 12.08.2025 | 15,36 | 15,58 | 15,26 | 15,34 | -0,90% | 61.119,00 |
| 11.08.2025 | 15,12 | 15,50 | 15,12 | 15,48 | 3,20% | 51.052,00 |
| 08.08.2025 | 15,07 | 15,16 | 14,64 | 15,00 | -8,03% | 129.191,00 |
| 07.08.2025 | 17,23 | 17,23 | 15,57 | 16,31 | -9,01% | 116.088,00 |
| 06.08.2025 | 18,17 | 18,17 | 17,77 | 17,93 | -0,42% | 26.147,00 |
| 05.08.2025 | 17,87 | 18,15 | 17,74 | 18,00 | 4,17% | 32.581,00 |
| 04.08.2025 | 17,39 | 17,39 | 17,20 | 17,28 | 0,06% | 8.601,00 |
| 01.08.2025 | 17,38 | 17,38 | 16,91 | 17,27 | -2,87% | 45.952,00 |
| 31.07.2025 | 17,96 | 18,00 | 17,62 | 17,78 | -2,89% | 41.683,00 |
| 30.07.2025 | 18,79 | 18,79 | 18,20 | 18,31 | -4,69% | 44.266,00 |
| 29.07.2025 | 18,77 | 19,50 | 18,77 | 19,21 | 6,84% | 99.588,00 |
| 28.07.2025 | 17,73 | 18,18 | 17,73 | 17,98 | 2,10% | 32.692,00 |
| 25.07.2025 | 17,79 | 17,79 | 17,61 | 17,61 | -0,96% | 8.848,00 |
| 24.07.2025 | 17,59 | 18,00 | 17,59 | 17,78 | 1,20% | 27.864,00 |
| 23.07.2025 | 17,67 | 17,73 | 17,36 | 17,57 | -0,62% | 13.045,00 |
| 22.07.2025 | 17,82 | 17,82 | 17,50 | 17,68 | -0,34% | 30.737,00 |
| 21.07.2025 | 17,65 | 17,95 | 17,65 | 17,74 | 0,85% | 26.658,00 |
| 18.07.2025 | 17,79 | 17,97 | 17,58 | 17,59 | 0,40% | 25.725,00 |
| 17.07.2025 | 17,21 | 17,59 | 17,21 | 17,52 | 2,28% | 26.798,00 |
| 16.07.2025 | 16,75 | 17,27 | 16,75 | 17,13 | 3,44% | 53.393,00 |
| 15.07.2025 | 16,37 | 16,73 | 16,29 | 16,56 | 2,03% | 42.879,00 |
| 14.07.2025 | 16,13 | 16,23 | 16,05 | 16,23 | 1,18% | 20.308,00 |
| 11.07.2025 | 15,95 | 16,16 | 15,95 | 16,04 | 0,44% | 28.642,00 |
| 10.07.2025 | 16,00 | 16,09 | 15,97 | 15,97 | -2,02% | 19.042,00 |
| 09.07.2025 | 16,00 | 16,42 | 15,95 | 16,30 | 2,32% | 135.990,00 |
| 08.07.2025 | 15,70 | 16,05 | 15,69 | 15,93 | 3,31% | 38.321,00 |
| 07.07.2025 | 15,45 | 15,60 | 15,41 | 15,42 | -2,47% | 25.592,00 |
| 03.07.2025 | 15,57 | 15,95 | 15,57 | 15,81 | 0,76% | 59.320,00 |
| 02.07.2025 | 15,65 | 15,81 | 15,60 | 15,69 | 1,82% | 47.876,00 |
| 01.07.2025 | 15,50 | 15,53 | 15,26 | 15,41 | 2,46% | 81.977,00 |
| 30.06.2025 | 15,16 | 15,22 | 15,00 | 15,04 | -0,40% | 36.393,00 |
| 27.06.2025 | 15,10 | 15,28 | 14,86 | 15,10 | -1,56% | 37.205,00 |
| 26.06.2025 | 15,40 | 15,43 | 15,14 | 15,34 | -0,90% | 22.921,00 |
| 25.06.2025 | 15,64 | 15,64 | 15,28 | 15,48 | -2,27% | 69.658,00 |
| 24.06.2025 | 15,70 | 16,00 | 15,58 | 15,84 | 4,14% | 65.852,00 |
| 23.06.2025 | 15,13 | 15,23 | 14,90 | 15,21 | 2,49% | 55.924,00 |
| 20.06.2025 | 14,99 | 15,02 | 14,70 | 14,84 | -3,82% | 103.843,00 |
| 18.06.2025 | 15,63 | 15,64 | 15,26 | 15,43 | -1,78% | 39.187,00 |
| 17.06.2025 | 16,01 | 16,10 | 15,64 | 15,71 | -6,43% | 65.417,00 |
| 16.06.2025 | 16,73 | 16,89 | 16,62 | 16,79 | -0,65% | 50.045,00 |
| 13.06.2025 | 17,12 | 17,20 | 16,84 | 16,90 | -4,63% | 160.251,00 |
| 12.06.2025 | 17,59 | 18,00 | 17,52 | 17,72 | 3,32% | 136.172,00 |
| 11.06.2025 | 17,01 | 17,30 | 17,01 | 17,15 | 1,84% | 109.952,00 |
| 10.06.2025 | 16,28 | 16,88 | 16,23 | 16,84 | 5,51% | 113.075,00 |
| 09.06.2025 | 15,79 | 16,15 | 15,79 | 15,96 | 3,97% | 208.142,00 |
| 06.06.2025 | 15,26 | 15,43 | 15,02 | 15,35 | 0,72% | 60.613,00 |
| 05.06.2025 | 15,17 | 15,32 | 15,03 | 15,24 | -0,39% | 66.645,00 |
| 04.06.2025 | 14,82 | 15,38 | 14,80 | 15,30 | 4,08% | 105.379,00 |
| 03.06.2025 | 14,38 | 14,85 | 14,18 | 14,70 | 8,09% | 127.810,00 |
| 02.06.2025 | 13,63 | 13,76 | 13,39 | 13,60 | -2,09% | 87.988,00 |
| 30.05.2025 | 13,99 | 14,02 | 13,60 | 13,89 | 0,22% | 87.580,00 |
| 29.05.2025 | 13,60 | 13,90 | 13,51 | 13,86 | 4,76% | 61.240,00 |
| 28.05.2025 | 13,30 | 13,38 | 13,13 | 13,23 | -1,34% | 44.250,00 |
| 27.05.2025 | 13,53 | 13,53 | 13,28 | 13,41 | 0,07% | 49.173,00 |
| 23.05.2025 | 13,28 | 13,66 | 13,19 | 13,40 | 0,98% | 42.598,00 |
| 22.05.2025 | 13,16 | 13,38 | 13,10 | 13,27 | 0,38% | 61.359,00 |