11,650€
-2,10%
Echtzeit-Aktienkurs HUTCHMED (China) Limited
Bid:
Ask:
Aktienkurse zur HUTCHMED (China) Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,00 | 12,05 | 11,65 | 11,75 | -1,67% | - |
| 08.09.2026 | 12,10 | 12,15 | 11,75 | 11,95 | -2,45% | - |
| 07.09.2026 | 12,15 | 12,35 | 12,15 | 12,25 | 0,82% | - |
| 04.09.2026 | 12,20 | 12,85 | 12,15 | 12,15 | 0,00% | - |
| 03.09.2026 | 11,70 | 12,25 | 11,35 | 12,15 | 16,83% | - |
| 02.09.2026 | 10,45 | 10,65 | 10,35 | 10,40 | 0,48% | - |
| 01.09.2026 | 10,45 | 10,45 | 10,35 | 10,35 | -0,96% | - |
| 31.08.2026 | 10,65 | 10,90 | 10,45 | 10,45 | -2,34% | - |
| 28.08.2026 | 10,85 | 10,95 | 10,65 | 10,70 | -0,47% | - |
| 27.08.2026 | 10,65 | 10,95 | 10,65 | 10,75 | 0,00% | - |
| 26.08.2026 | 10,85 | 11,05 | 10,65 | 10,75 | 2,38% | - |
| 25.08.2026 | 10,50 | 10,65 | 10,45 | 10,50 | -1,41% | - |
| 24.08.2026 | 10,75 | 10,75 | 10,45 | 10,65 | -1,84% | - |
| 21.08.2026 | 10,75 | 10,95 | 10,75 | 10,85 | 0,93% | - |
| 20.08.2026 | 10,80 | 10,95 | 10,65 | 10,75 | 0,00% | - |
| 19.08.2026 | 10,65 | 10,80 | 10,30 | 10,75 | -1,83% | - |
| 18.08.2026 | 11,15 | 11,45 | 10,75 | 10,95 | 0,92% | 9.213,00 |
| 17.08.2026 | 10,95 | 11,85 | 10,85 | 10,85 | 3,83% | - |
| 14.08.2026 | 10,55 | 10,75 | 10,45 | 10,45 | -0,95% | - |
| 13.08.2026 | 10,75 | 10,75 | 10,45 | 10,55 | -0,94% | - |
| 12.08.2026 | 10,85 | 10,95 | 10,65 | 10,65 | -0,93% | - |
| 11.08.2026 | 10,90 | 11,00 | 10,75 | 10,75 | 0,00% | - |
| 10.08.2026 | 10,85 | 11,00 | 10,75 | 10,75 | 0,00% | - |
| 07.08.2026 | 10,65 | 10,85 | 10,55 | 10,75 | 5,91% | - |
| 06.08.2026 | 9,95 | 10,20 | 9,93 | 10,15 | 1,75% | - |
| 05.08.2026 | 10,05 | 10,15 | 9,98 | 9,98 | -0,75% | - |
| 04.08.2026 | 10,10 | 10,15 | 10,03 | 10,05 | 0,00% | - |
| 03.08.2026 | 9,73 | 10,05 | 9,58 | 10,05 | 3,88% | - |
| 31.07.2026 | 9,48 | 9,70 | 9,43 | 9,68 | 3,48% | - |
| 30.07.2026 | 9,95 | 10,13 | 9,20 | 9,35 | -6,27% | - |
| 29.07.2026 | 9,78 | 10,15 | 9,78 | 9,98 | 1,53% | - |
| 28.07.2026 | 9,68 | 10,08 | 9,68 | 9,83 | 0,00% | - |
| 27.07.2026 | 9,80 | 9,90 | 9,73 | 9,83 | 1,55% | - |
| 24.07.2026 | 9,60 | 9,80 | 9,53 | 9,68 | 0,00% | - |
| 23.07.2026 | 9,88 | 10,05 | 9,63 | 9,68 | -1,53% | - |
| 22.07.2026 | 9,75 | 9,98 | 9,73 | 9,83 | -0,51% | - |
| 21.07.2026 | 10,03 | 10,08 | 9,83 | 9,88 | 0,25% | 6.912,00 |
| 20.07.2026 | 9,85 | 10,25 | 9,73 | 9,85 | 3,96% | - |
| 17.07.2026 | 9,50 | 9,83 | 9,40 | 9,48 | -6,65% | 28.380,00 |
| 16.07.2026 | 10,10 | 10,25 | 10,05 | 10,15 | 1,00% | - |
| 15.07.2026 | 10,13 | 10,25 | 9,98 | 10,05 | 2,81% | 400,00 |
| 14.07.2026 | 9,83 | 9,98 | 9,73 | 9,78 | 0,51% | - |
| 13.07.2026 | 9,58 | 9,88 | 9,45 | 9,73 | 0,26% | - |
| 10.07.2026 | 9,58 | 9,90 | 9,53 | 9,70 | 0,78% | - |
| 09.07.2026 | 9,78 | 9,83 | 9,63 | 9,63 | -1,53% | - |
| 08.07.2026 | 9,68 | 10,13 | 9,60 | 9,78 | 0,00% | - |
| 07.07.2026 | 10,10 | 10,13 | 9,73 | 9,78 | -3,69% | - |
| 06.07.2026 | 10,00 | 10,25 | 10,00 | 10,15 | 1,00% | - |
| 03.07.2026 | 10,03 | 10,05 | 9,98 | 10,05 | 1,01% | - |
| 02.07.2026 | 9,68 | 10,30 | 9,55 | 9,95 | 5,01% | - |
| 01.07.2026 | 9,40 | 9,58 | 9,38 | 9,48 | 0,26% | - |
| 30.06.2026 | 9,45 | 9,58 | 9,25 | 9,45 | 1,89% | - |
| 29.06.2026 | 9,30 | 9,38 | 9,05 | 9,28 | 3,63% | - |
| 26.06.2026 | 8,90 | 9,08 | 8,85 | 8,95 | -1,38% | - |
| 25.06.2026 | 9,20 | 9,28 | 9,08 | 9,08 | 0,83% | - |
| 24.06.2026 | 9,00 | 9,10 | 8,98 | 9,00 | 1,12% | - |
| 23.06.2026 | 8,60 | 8,93 | 8,50 | 8,90 | 2,01% | - |
| 22.06.2026 | 8,98 | 9,03 | 8,63 | 8,73 | -0,85% | - |
| 19.06.2026 | 8,93 | 9,08 | 8,80 | 8,80 | -2,22% | - |
| 18.06.2026 | 8,90 | 9,15 | 8,88 | 9,00 | 1,98% | - |
| 17.06.2026 | 9,10 | 9,20 | 8,78 | 8,83 | -2,22% | - |
| 16.06.2026 | 9,33 | 9,35 | 9,03 | 9,03 | -3,73% | - |
| 15.06.2026 | 9,53 | 9,68 | 9,38 | 9,38 | -1,06% | - |
| 12.06.2026 | 9,23 | 9,53 | 9,20 | 9,48 | 2,16% | - |
| 11.06.2026 | 9,48 | 9,55 | 9,28 | 9,28 | -1,59% | - |
| 10.06.2026 | 9,15 | 9,48 | 9,13 | 9,43 | 2,72% | - |
| 09.06.2026 | 9,48 | 9,48 | 9,15 | 9,18 | -2,13% | - |
| 08.06.2026 | 9,43 | 9,53 | 9,38 | 9,38 | 0,00% | - |
| 05.06.2026 | 9,53 | 9,68 | 9,10 | 9,38 | -2,09% | - |
| 04.06.2026 | 9,68 | 9,75 | 9,43 | 9,58 | -2,05% | - |
| 03.06.2026 | 9,93 | 9,95 | 9,75 | 9,78 | -1,76% | - |
| 02.06.2026 | 10,05 | 10,35 | 9,85 | 9,95 | 1,02% | - |
| 01.06.2026 | 9,85 | 10,15 | 9,75 | 9,85 | 0,00% | - |
| 29.05.2026 | 9,80 | 10,05 | 9,63 | 9,85 | 1,55% | - |
| 28.05.2026 | 9,68 | 9,98 | 9,55 | 9,70 | -2,51% | - |
| 27.05.2026 | 10,10 | 10,23 | 9,95 | 9,95 | -1,97% | - |
| 26.05.2026 | 10,40 | 10,40 | 10,05 | 10,15 | -3,79% | 7.600,00 |
| 25.05.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 1,44% | 2.000,00 |
| 22.05.2026 | 10,40 | 10,55 | 10,15 | 10,40 | 0,48% | 12.171,00 |
| 21.05.2026 | 10,25 | 10,50 | 10,15 | 10,35 | 0,98% | - |
| 20.05.2026 | 10,45 | 10,45 | 10,25 | 10,25 | -0,49% | - |
| 19.05.2026 | 10,30 | 10,75 | 10,25 | 10,30 | -1,44% | - |
| 18.05.2026 | 10,70 | 10,80 | 10,45 | 10,45 | -2,79% | - |
| 15.05.2026 | 10,75 | 10,85 | 10,75 | 10,75 | -0,46% | - |
| 14.05.2026 | 10,85 | 10,95 | 10,65 | 10,80 | -0,92% | - |
| 13.05.2026 | 10,85 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 12.05.2026 | 10,90 | 11,05 | 10,65 | 10,70 | -1,38% | - |
| 11.05.2026 | 11,15 | 11,15 | 10,85 | 10,85 | -2,69% | - |
| 08.05.2026 | 11,40 | 11,45 | 11,15 | 11,15 | -1,76% | 2.880,00 |
| 07.05.2026 | 11,45 | 11,55 | 11,35 | 11,35 | -0,87% | - |
| 06.05.2026 | 11,45 | 11,45 | 11,25 | 11,45 | 0,88% | - |
| 05.05.2026 | 11,35 | 11,40 | 11,25 | 11,35 | 0,00% | - |
| 04.05.2026 | 11,35 | 11,50 | 11,25 | 11,35 | -1,30% | - |
| 30.04.2026 | 11,40 | 11,55 | 11,35 | 11,50 | -1,71% | - |
| 29.04.2026 | 11,70 | 11,70 | 11,65 | 11,70 | 1,74% | - |
| 28.04.2026 | 11,45 | 11,75 | 11,35 | 11,50 | 0,00% | - |
| 27.04.2026 | 11,65 | 11,95 | 11,45 | 11,50 | -3,77% | - |
| 24.04.2026 | 11,95 | 12,50 | 11,90 | 11,95 | 0,00% | - |
| 23.04.2026 | 12,10 | 12,35 | 11,95 | 11,95 | -4,02% | 7.200,00 |
| 22.04.2026 | 12,75 | 12,80 | 12,20 | 12,45 | -1,97% | 8.800,00 |