10,995$
-1,12%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 11,26 | 11,26 | 11,01 | 11,12 | 0,36% | 41.650,00 |
| 07.07.2026 | 11,48 | 11,49 | 11,02 | 11,08 | -4,89% | 56.209,00 |
| 06.07.2026 | 11,63 | 11,81 | 11,44 | 11,65 | 1,84% | 75.005,00 |
| 02.07.2026 | 11,32 | 11,64 | 11,23 | 11,44 | 6,02% | 104.607,00 |
| 01.07.2026 | 10,90 | 11,01 | 10,75 | 10,79 | 0,28% | 93.815,00 |
| 30.06.2026 | 10,60 | 11,00 | 10,45 | 10,76 | 0,47% | 106.811,00 |
| 29.06.2026 | 10,55 | 10,71 | 10,52 | 10,71 | 5,31% | 40.337,00 |
| 26.06.2026 | 10,31 | 10,35 | 9,98 | 10,17 | -1,45% | 48.374,00 |
| 25.06.2026 | 10,31 | 10,47 | 10,26 | 10,32 | 0,49% | 49.970,00 |
| 24.06.2026 | 10,23 | 10,28 | 10,19 | 10,27 | 1,28% | 26.304,00 |
| 23.06.2026 | 9,95 | 10,17 | 9,95 | 10,14 | 1,65% | 22.770,00 |
| 22.06.2026 | 10,19 | 10,19 | 9,77 | 9,98 | -2,97% | 54.888,00 |
| 18.06.2026 | 10,27 | 10,32 | 10,14 | 10,28 | 1,38% | 50.336,00 |
| 17.06.2026 | 10,39 | 10,39 | 10,02 | 10,14 | -3,24% | 50.799,00 |
| 16.06.2026 | 10,60 | 10,60 | 10,40 | 10,48 | -3,59% | 37.184,00 |
| 15.06.2026 | 10,93 | 10,95 | 10,80 | 10,87 | -0,82% | 25.059,00 |
| 12.06.2026 | 10,81 | 11,04 | 10,81 | 10,96 | 2,19% | 31.364,00 |
| 11.06.2026 | 10,88 | 10,89 | 10,65 | 10,73 | -1,33% | 57.664,00 |
| 10.06.2026 | 10,72 | 10,95 | 10,72 | 10,87 | 2,35% | 29.444,00 |
| 09.06.2026 | 10,88 | 10,88 | 10,40 | 10,62 | -2,39% | 54.138,00 |
| 08.06.2026 | 10,99 | 10,99 | 10,73 | 10,88 | 0,09% | 36.564,00 |
| 05.06.2026 | 11,06 | 11,06 | 10,71 | 10,87 | -2,69% | 120.952,00 |
| 04.06.2026 | 11,24 | 11,28 | 11,00 | 11,17 | -1,37% | 97.731,00 |
| 03.06.2026 | 11,50 | 11,50 | 11,17 | 11,33 | -1,69% | 98.631,00 |
| 02.06.2026 | 11,59 | 11,70 | 11,38 | 11,52 | 0,96% | 139.098,00 |
| 01.06.2026 | 11,60 | 11,73 | 11,29 | 11,41 | -0,35% | 143.284,00 |
| 29.05.2026 | 11,40 | 11,54 | 11,12 | 11,45 | 2,05% | 88.346,00 |
| 28.05.2026 | 11,34 | 11,38 | 11,10 | 11,22 | -4,43% | 61.975,00 |
| 27.05.2026 | 11,93 | 11,93 | 11,51 | 11,74 | -0,17% | 44.215,00 |
| 26.05.2026 | 11,96 | 11,96 | 11,57 | 11,76 | -1,92% | 21.666,00 |
| 22.05.2026 | 12,00 | 12,12 | 11,92 | 11,99 | 0,17% | 51.714,00 |
| 21.05.2026 | 11,98 | 12,13 | 11,72 | 11,97 | 0,50% | 53.629,00 |
| 20.05.2026 | 11,92 | 12,01 | 11,81 | 11,91 | -0,92% | 15.212,00 |
| 19.05.2026 | 11,88 | 12,48 | 11,88 | 12,02 | 0,59% | 42.197,00 |
| 18.05.2026 | 12,43 | 12,43 | 11,83 | 11,95 | -4,48% | 62.380,00 |
| 15.05.2026 | 12,63 | 12,69 | 12,50 | 12,51 | -1,42% | 20.994,00 |
| 14.05.2026 | 12,72 | 12,79 | 12,42 | 12,69 | 0,08% | 32.596,00 |
| 13.05.2026 | 12,64 | 12,79 | 12,63 | 12,68 | -0,08% | 28.756,00 |
| 12.05.2026 | 12,87 | 12,87 | 12,53 | 12,69 | -1,40% | 28.147,00 |
| 11.05.2026 | 13,13 | 13,13 | 12,70 | 12,87 | -1,98% | 37.666,00 |
| 08.05.2026 | 13,22 | 13,44 | 13,13 | 13,13 | -1,39% | 16.590,00 |
| 07.05.2026 | 13,42 | 13,55 | 13,30 | 13,32 | -1,30% | 18.213,00 |
| 06.05.2026 | 13,26 | 13,51 | 13,21 | 13,49 | 1,73% | 16.437,00 |
| 05.05.2026 | 13,24 | 13,31 | 13,16 | 13,26 | 0,19% | 17.244,00 |
| 04.05.2026 | 13,33 | 13,34 | 13,16 | 13,24 | -0,49% | 55.365,00 |
| 01.05.2026 | 13,49 | 13,50 | 12,82 | 13,30 | -1,44% | 58.908,00 |
| 30.04.2026 | 13,37 | 13,58 | 13,35 | 13,50 | 1,01% | 22.002,00 |
| 29.04.2026 | 13,53 | 13,53 | 13,21 | 13,36 | -1,69% | 26.571,00 |
| 28.04.2026 | 13,62 | 13,74 | 13,30 | 13,59 | 1,04% | 34.998,00 |
| 27.04.2026 | 13,83 | 13,83 | 13,45 | 13,45 | -3,93% | 25.107,00 |
| 24.04.2026 | 13,78 | 14,17 | 13,78 | 14,00 | 0,94% | 19.831,00 |
| 23.04.2026 | 14,50 | 14,50 | 13,74 | 13,87 | -4,74% | 34.410,00 |
| 22.04.2026 | 14,99 | 14,99 | 14,38 | 14,56 | -2,38% | 15.677,00 |
| 21.04.2026 | 15,61 | 15,61 | 14,78 | 14,92 | -4,33% | 23.406,00 |
| 20.04.2026 | 15,26 | 15,73 | 15,24 | 15,59 | -0,95% | 72.990,00 |
| 17.04.2026 | 15,60 | 15,79 | 15,60 | 15,74 | 2,47% | 31.649,00 |
| 16.04.2026 | 15,33 | 15,52 | 15,30 | 15,36 | 0,07% | 18.150,00 |
| 15.04.2026 | 15,25 | 15,43 | 15,00 | 15,35 | 0,92% | 44.291,00 |
| 14.04.2026 | 15,30 | 15,48 | 15,05 | 15,21 | -0,46% | 27.770,00 |
| 13.04.2026 | 15,09 | 15,28 | 15,04 | 15,28 | 0,26% | 22.408,00 |
| 10.04.2026 | 15,20 | 15,25 | 15,02 | 15,24 | 0,53% | 26.285,00 |
| 09.04.2026 | 14,98 | 15,62 | 14,98 | 15,16 | 1,20% | 28.407,00 |
| 08.04.2026 | 15,00 | 15,16 | 14,70 | 14,98 | -2,73% | 37.849,00 |
| 07.04.2026 | 15,30 | 15,52 | 15,14 | 15,40 | -0,32% | 21.887,00 |
| 06.04.2026 | 15,48 | 15,70 | 15,18 | 15,45 | 0,19% | 29.998,00 |
| 02.04.2026 | 14,85 | 15,60 | 14,85 | 15,42 | 1,11% | 36.061,00 |
| 01.04.2026 | 15,00 | 15,50 | 14,97 | 15,25 | 1,94% | 56.839,00 |
| 31.03.2026 | 14,38 | 14,98 | 14,32 | 14,96 | 5,20% | 28.847,00 |
| 30.03.2026 | 14,40 | 14,59 | 14,02 | 14,22 | 2,97% | 176.516,00 |
| 27.03.2026 | 13,99 | 14,14 | 13,72 | 13,81 | -1,39% | 31.582,00 |
| 26.03.2026 | 13,85 | 14,20 | 13,85 | 14,01 | -1,02% | 37.725,00 |
| 25.03.2026 | 14,00 | 14,22 | 13,91 | 14,15 | 0,43% | 10.748,00 |
| 24.03.2026 | 13,84 | 14,12 | 13,84 | 14,09 | 0,64% | 16.626,00 |
| 23.03.2026 | 14,00 | 14,11 | 13,86 | 14,00 | 0,43% | 24.851,00 |
| 20.03.2026 | 13,81 | 13,99 | 13,71 | 13,94 | -0,14% | 22.518,00 |
| 19.03.2026 | 14,00 | 14,05 | 13,70 | 13,96 | -0,82% | 16.154,00 |
| 18.03.2026 | 14,25 | 14,30 | 14,02 | 14,08 | -1,57% | 23.085,00 |
| 17.03.2026 | 14,28 | 14,44 | 14,22 | 14,30 | 0,14% | 5.988,00 |
| 16.03.2026 | 14,00 | 14,46 | 14,00 | 14,28 | 2,15% | 27.768,00 |
| 13.03.2026 | 14,12 | 14,12 | 13,87 | 13,98 | -1,48% | 14.632,00 |
| 12.03.2026 | 14,45 | 14,50 | 14,09 | 14,19 | -2,61% | 25.889,00 |
| 11.03.2026 | 14,38 | 14,96 | 14,35 | 14,57 | 4,90% | 27.022,00 |
| 10.03.2026 | 13,78 | 14,00 | 13,66 | 13,89 | 0,87% | 36.950,00 |
| 09.03.2026 | 13,67 | 14,01 | 13,50 | 13,77 | -0,58% | 35.853,00 |
| 06.03.2026 | 13,70 | 14,01 | 13,68 | 13,85 | 0,00% | 27.239,00 |
| 05.03.2026 | 13,70 | 13,93 | 13,54 | 13,85 | 1,50% | 48.604,00 |
| 04.03.2026 | 13,49 | 13,77 | 13,49 | 13,65 | 1,19% | 13.397,00 |
| 03.03.2026 | 13,70 | 13,70 | 13,10 | 13,49 | -2,95% | 17.554,00 |
| 02.03.2026 | 14,00 | 14,16 | 13,54 | 13,90 | -3,04% | 34.749,00 |
| 27.02.2026 | 14,38 | 15,07 | 14,32 | 14,33 | -2,65% | 19.957,00 |
| 26.02.2026 | 14,82 | 14,82 | 14,31 | 14,72 | -2,90% | 13.413,00 |
| 25.02.2026 | 15,16 | 15,24 | 14,69 | 15,16 | 0,53% | 17.388,00 |
| 24.02.2026 | 14,80 | 15,17 | 14,79 | 15,08 | -0,59% | 19.990,00 |
| 23.02.2026 | 15,14 | 15,22 | 14,96 | 15,17 | -0,78% | 17.267,00 |
| 20.02.2026 | 14,93 | 15,39 | 14,70 | 15,29 | 1,33% | 6.526,00 |
| 19.02.2026 | 15,01 | 15,33 | 14,92 | 15,09 | -0,07% | 24.311,00 |
| 18.02.2026 | 14,90 | 15,19 | 14,90 | 15,10 | 1,55% | 33.153,00 |
| 17.02.2026 | 14,68 | 15,20 | 14,68 | 14,87 | 0,75% | 24.473,00 |
| 13.02.2026 | 14,85 | 14,87 | 14,71 | 14,76 | 0,07% | 5.329,00 |
| 12.02.2026 | 14,99 | 15,03 | 14,58 | 14,75 | -2,38% | 10.746,00 |