13,250$
0,45%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,24 | 13,33 | 13,18 | 13,26 | 0,53% | 20.866,00 |
| 16.12.2025 | 13,44 | 13,44 | 13,06 | 13,19 | -1,05% | 12.768,00 |
| 15.12.2025 | 13,46 | 13,53 | 13,25 | 13,33 | -0,67% | 28.132,00 |
| 12.12.2025 | 13,79 | 13,79 | 13,42 | 13,42 | -1,32% | 14.564,00 |
| 11.12.2025 | 13,76 | 13,76 | 13,51 | 13,60 | -1,31% | 19.757,00 |
| 10.12.2025 | 13,79 | 13,81 | 13,67 | 13,78 | 0,44% | 22.858,00 |
| 09.12.2025 | 14,01 | 14,01 | 13,70 | 13,72 | -2,70% | 16.983,00 |
| 08.12.2025 | 14,21 | 14,21 | 14,03 | 14,10 | -0,84% | 28.304,00 |
| 05.12.2025 | 14,21 | 14,27 | 14,15 | 14,22 | 0,42% | 6.846,00 |
| 04.12.2025 | 14,24 | 14,26 | 14,13 | 14,16 | -0,07% | 7.505,00 |
| 03.12.2025 | 14,11 | 14,29 | 14,11 | 14,17 | -0,63% | 10.867,00 |
| 02.12.2025 | 14,31 | 14,39 | 14,21 | 14,26 | -0,83% | 12.413,00 |
| 01.12.2025 | 14,38 | 14,51 | 14,37 | 14,38 | -0,28% | 13.669,00 |
| 28.11.2025 | 14,55 | 14,63 | 14,39 | 14,42 | 0,70% | 18.532,00 |
| 26.11.2025 | 14,40 | 14,40 | 14,19 | 14,32 | 0,42% | 13.287,00 |
| 25.11.2025 | 14,18 | 14,27 | 14,00 | 14,26 | 0,28% | 34.473,00 |
| 24.11.2025 | 14,01 | 14,42 | 14,01 | 14,22 | 1,57% | 24.798,00 |
| 21.11.2025 | 14,05 | 14,20 | 13,90 | 14,00 | -1,27% | 31.197,00 |
| 20.11.2025 | 14,62 | 14,62 | 13,98 | 14,18 | -2,41% | 75.689,00 |
| 19.11.2025 | 14,52 | 14,68 | 14,45 | 14,53 | -0,89% | 42.184,00 |
| 18.11.2025 | 14,67 | 14,69 | 14,53 | 14,66 | -0,48% | 44.853,00 |
| 17.11.2025 | 14,90 | 14,95 | 14,59 | 14,73 | -2,32% | 42.298,00 |
| 14.11.2025 | 14,95 | 15,26 | 14,95 | 15,08 | -0,59% | 16.634,00 |
| 13.11.2025 | 15,28 | 15,36 | 15,10 | 15,17 | -0,72% | 25.336,00 |
| 12.11.2025 | 15,21 | 15,34 | 15,16 | 15,28 | 0,39% | 18.238,00 |
| 11.11.2025 | 15,05 | 15,36 | 15,05 | 15,22 | 1,13% | 58.585,00 |
| 10.11.2025 | 15,05 | 15,24 | 14,88 | 15,05 | 0,67% | 49.578,00 |
| 07.11.2025 | 15,14 | 15,14 | 14,88 | 14,95 | -2,73% | 14.245,00 |
| 06.11.2025 | 15,57 | 15,60 | 15,36 | 15,37 | -1,28% | 29.328,00 |
| 05.11.2025 | 15,75 | 15,75 | 15,50 | 15,57 | 0,68% | 16.752,00 |
| 04.11.2025 | 15,55 | 15,77 | 15,45 | 15,46 | 1,01% | 55.851,00 |
| 03.11.2025 | 14,79 | 15,48 | 14,74 | 15,31 | 4,29% | 58.133,00 |
| 31.10.2025 | 14,58 | 14,82 | 14,53 | 14,68 | 1,66% | 59.230,00 |
| 30.10.2025 | 14,48 | 14,77 | 14,40 | 14,44 | -1,90% | 22.405,00 |
| 29.10.2025 | 14,86 | 14,86 | 14,58 | 14,72 | 0,34% | 27.109,00 |
| 28.10.2025 | 14,67 | 14,83 | 14,55 | 14,67 | -1,28% | 25.827,00 |
| 27.10.2025 | 14,81 | 14,99 | 14,64 | 14,86 | 0,68% | 28.126,00 |
| 24.10.2025 | 14,85 | 15,05 | 14,60 | 14,76 | -1,86% | 31.191,00 |
| 23.10.2025 | 15,03 | 15,11 | 14,90 | 15,04 | -0,46% | 52.157,00 |
| 22.10.2025 | 15,15 | 15,26 | 15,07 | 15,11 | -0,59% | 14.230,00 |
| 21.10.2025 | 15,24 | 15,34 | 15,09 | 15,20 | 0,66% | 21.078,00 |
| 20.10.2025 | 15,09 | 15,28 | 14,86 | 15,10 | -0,26% | 58.822,00 |
| 17.10.2025 | 15,19 | 15,29 | 15,01 | 15,14 | -1,69% | 22.889,00 |
| 16.10.2025 | 15,57 | 15,67 | 15,30 | 15,40 | 0,26% | 36.477,00 |
| 15.10.2025 | 15,33 | 15,55 | 15,31 | 15,36 | 1,65% | 32.247,00 |
| 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 |