14,010$
-0,71%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 14,25 | 14,33 | 14,07 | 14,09 | -0,14% | 150.499,00 |
| 03.09.2026 | 13,60 | 14,23 | 13,51 | 14,11 | 17,19% | 510.000,00 |
| 02.09.2026 | 11,95 | 12,15 | 11,95 | 12,04 | 1,09% | 62.305,00 |
| 01.09.2026 | 12,14 | 12,14 | 11,80 | 11,91 | -1,57% | 74.511,00 |
| 31.08.2026 | 12,44 | 12,44 | 12,09 | 12,10 | -2,26% | 69.204,00 |
| 28.08.2026 | 12,40 | 12,48 | 12,34 | 12,38 | -0,08% | 59.141,00 |
| 27.08.2026 | 12,31 | 12,45 | 12,31 | 12,39 | 0,41% | 89.120,00 |
| 26.08.2026 | 12,44 | 12,56 | 12,34 | 12,34 | 0,65% | 62.746,00 |
| 25.08.2026 | 12,18 | 12,30 | 12,16 | 12,26 | 0,45% | 73.558,00 |
| 24.08.2026 | 12,58 | 12,58 | 12,09 | 12,21 | -3,37% | 56.356,00 |
| 21.08.2026 | 12,56 | 12,70 | 12,55 | 12,63 | 0,40% | 64.398,00 |
| 20.08.2026 | 12,65 | 12,67 | 12,47 | 12,58 | -0,08% | 49.945,00 |
| 19.08.2026 | 12,30 | 12,59 | 12,30 | 12,59 | -0,40% | 50.652,00 |
| 18.08.2026 | 12,60 | 12,77 | 12,48 | 12,64 | 1,04% | 284.840,00 |
| 17.08.2026 | 12,64 | 12,90 | 12,51 | 12,51 | 2,54% | 89.210,00 |
| 14.08.2026 | 12,19 | 12,27 | 12,08 | 12,20 | 0,33% | 13.091,00 |
| 13.08.2026 | 12,07 | 12,23 | 12,00 | 12,16 | -0,65% | 77.118,00 |
| 12.08.2026 | 12,36 | 12,40 | 12,21 | 12,24 | -2,00% | 34.284,00 |
| 11.08.2026 | 12,55 | 12,55 | 12,40 | 12,49 | -0,48% | 16.917,00 |
| 10.08.2026 | 12,56 | 12,67 | 12,44 | 12,55 | 0,32% | 44.005,00 |
| 07.08.2026 | 12,09 | 12,56 | 12,09 | 12,51 | 5,57% | 43.353,00 |
| 06.08.2026 | 11,54 | 11,88 | 11,54 | 11,85 | 2,51% | 31.527,00 |
| 05.08.2026 | 11,52 | 11,59 | 11,50 | 11,56 | -0,34% | 21.131,00 |
| 04.08.2026 | 11,62 | 11,64 | 11,54 | 11,60 | 0,49% | 12.663,00 |
| 03.08.2026 | 11,38 | 11,61 | 11,28 | 11,54 | 3,71% | 82.098,00 |
| 31.07.2026 | 11,00 | 11,13 | 10,91 | 11,13 | 2,87% | 38.557,00 |
| 30.07.2026 | 11,11 | 11,21 | 10,62 | 10,82 | -5,00% | 59.659,00 |
| 29.07.2026 | 11,35 | 11,60 | 11,30 | 11,39 | 1,70% | 43.377,00 |
| 28.07.2026 | 11,04 | 11,24 | 11,04 | 11,20 | 0,81% | 27.727,00 |
| 27.07.2026 | 11,06 | 11,22 | 11,06 | 11,11 | 0,91% | 40.121,00 |
| 24.07.2026 | 10,96 | 11,12 | 10,91 | 11,01 | -0,09% | 50.650,00 |
| 23.07.2026 | 11,02 | 11,07 | 10,93 | 11,02 | -0,99% | 45.779,00 |
| 22.07.2026 | 11,39 | 11,41 | 11,12 | 11,13 | -0,45% | 75.082,00 |
| 21.07.2026 | 11,34 | 11,36 | 11,16 | 11,18 | -1,02% | 33.251,00 |
| 20.07.2026 | 11,25 | 11,33 | 11,11 | 11,30 | 4,20% | 78.784,00 |
| 17.07.2026 | 11,00 | 11,02 | 10,83 | 10,84 | -6,75% | 49.332,00 |
| 16.07.2026 | 11,56 | 11,75 | 11,56 | 11,63 | 0,26% | 36.718,00 |
| 15.07.2026 | 11,37 | 11,79 | 11,37 | 11,60 | 3,07% | 65.536,00 |
| 14.07.2026 | 11,14 | 11,33 | 11,14 | 11,25 | 0,99% | 20.769,00 |
| 13.07.2026 | 11,06 | 11,20 | 11,06 | 11,14 | 0,63% | 38.352,00 |
| 10.07.2026 | 11,04 | 11,14 | 11,00 | 11,07 | 0,82% | 37.482,00 |
| 09.07.2026 | 11,03 | 11,18 | 10,88 | 10,98 | -1,26% | 22.050,00 |
| 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 |