15,798$
0,69%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 16,11 | 16,11 | 15,78 | 15,78 | 0,57% | - |
02.07.2025 | 15,65 | 15,81 | 15,60 | 15,69 | 1,82% | 47.966,00 |
01.07.2025 | 15,50 | 15,53 | 15,26 | 15,41 | 2,46% | 366.409,00 |
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% | 55.925,00 |
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% | 65.418,00 |
16.06.2025 | 16,73 | 16,89 | 16,62 | 16,79 | -0,65% | 50.046,00 |
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% | 136.227,00 |
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% | 113.076,00 |
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% | 146.719,00 |
04.06.2025 | 14,82 | 15,38 | 14,80 | 15,30 | 4,08% | 105.574,00 |
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% | 87.994,00 |
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 |
21.05.2025 | 13,53 | 13,53 | 13,21 | 13,22 | -0,38% | 73.585,00 |
20.05.2025 | 13,40 | 13,57 | 13,13 | 13,27 | -1,56% | 103.464,00 |
19.05.2025 | 13,40 | 13,69 | 13,15 | 13,48 | 0,67% | 59.295,00 |
16.05.2025 | 13,40 | 13,60 | 13,30 | 13,39 | 2,29% | 43.874,00 |
15.05.2025 | 13,18 | 13,18 | 12,98 | 13,09 | -1,58% | 64.244,00 |
14.05.2025 | 13,38 | 13,68 | 13,20 | 13,30 | 1,22% | 50.033,00 |
13.05.2025 | 13,50 | 13,55 | 13,13 | 13,14 | -5,60% | 76.619,00 |
12.05.2025 | 13,90 | 14,10 | 13,79 | 13,92 | -2,04% | 66.080,00 |
09.05.2025 | 14,40 | 14,70 | 14,19 | 14,21 | -2,27% | 41.591,00 |
08.05.2025 | 14,50 | 14,84 | 14,18 | 14,54 | -0,41% | 49.162,00 |
07.05.2025 | 14,51 | 14,73 | 14,25 | 14,60 | -1,68% | 54.569,00 |
06.05.2025 | 14,86 | 15,10 | 14,76 | 14,85 | -1,79% | 90.505,00 |
05.05.2025 | 14,84 | 15,20 | 14,80 | 15,12 | 0,80% | 41.882,00 |
02.05.2025 | 15,35 | 15,52 | 14,87 | 15,00 | 1,35% | 94.833,00 |
01.05.2025 | 14,93 | 14,95 | 14,24 | 14,80 | -0,34% | 103.296,00 |
30.04.2025 | 14,90 | 15,09 | 14,78 | 14,85 | -2,04% | 33.424,00 |
29.04.2025 | 14,89 | 15,36 | 14,80 | 15,16 | 0,53% | 56.281,00 |
28.04.2025 | 14,80 | 15,37 | 14,73 | 15,08 | 3,22% | 63.816,00 |
25.04.2025 | 15,11 | 15,30 | 14,51 | 14,61 | -7,18% | 162.204,00 |
24.04.2025 | 15,46 | 15,79 | 15,30 | 15,74 | 3,69% | 83.879,00 |
23.04.2025 | 15,42 | 15,69 | 15,00 | 15,18 | -2,69% | 97.256,00 |
22.04.2025 | 15,12 | 15,88 | 15,08 | 15,60 | 12,31% | 166.701,00 |
21.04.2025 | 13,60 | 13,93 | 13,53 | 13,89 | 0,94% | 27.970,00 |
17.04.2025 | 13,78 | 13,98 | 13,71 | 13,76 | 0,15% | 34.163,00 |
16.04.2025 | 14,05 | 14,05 | 13,50 | 13,74 | -4,45% | 51.805,00 |
15.04.2025 | 14,50 | 14,50 | 14,29 | 14,38 | -3,43% | 97.959,00 |
14.04.2025 | 14,41 | 15,11 | 14,22 | 14,89 | 8,53% | 135.440,00 |
11.04.2025 | 13,25 | 13,83 | 13,06 | 13,72 | 9,50% | 192.954,00 |
10.04.2025 | 12,91 | 13,00 | 12,18 | 12,53 | -1,88% | 173.758,00 |
09.04.2025 | 12,39 | 12,87 | 11,51 | 12,77 | 8,19% | 228.226,00 |
08.04.2025 | 12,71 | 12,72 | 11,74 | 11,80 | -2,78% | 135.496,00 |
07.04.2025 | 12,79 | 13,06 | 12,00 | 12,14 | -15,58% | 202.339,00 |
04.04.2025 | 14,30 | 14,54 | 14,01 | 14,38 | -5,83% | 110.830,00 |
03.04.2025 | 15,30 | 15,45 | 15,23 | 15,27 | -3,96% | 68.226,00 |
02.04.2025 | 15,68 | 15,93 | 15,53 | 15,90 | -1,00% | 114.200,00 |
01.04.2025 | 16,20 | 16,44 | 15,72 | 16,06 | 6,78% | 368.879,00 |
31.03.2025 | 15,00 | 15,16 | 14,72 | 15,04 | -1,38% | 86.245,00 |
28.03.2025 | 15,38 | 15,57 | 15,09 | 15,25 | -0,07% | 68.602,00 |
27.03.2025 | 15,07 | 15,47 | 14,84 | 15,26 | 7,31% | 141.445,00 |
26.03.2025 | 14,36 | 14,38 | 14,00 | 14,22 | -2,74% | 85.000,00 |
25.03.2025 | 14,64 | 14,84 | 14,50 | 14,62 | -3,11% | 44.633,00 |
24.03.2025 | 15,06 | 15,22 | 15,01 | 15,09 | 0,67% | 60.721,00 |
21.03.2025 | 15,68 | 15,71 | 14,79 | 14,99 | -7,07% | 166.904,00 |
20.03.2025 | 16,44 | 16,64 | 16,08 | 16,13 | -0,31% | 86.488,00 |
19.03.2025 | 15,42 | 16,44 | 15,42 | 16,18 | 8,23% | 179.815,00 |
18.03.2025 | 14,76 | 14,98 | 14,60 | 14,95 | -1,25% | 56.412,00 |
17.03.2025 | 15,03 | 15,25 | 14,70 | 15,14 | -3,51% | 67.111,00 |
14.03.2025 | 15,68 | 15,71 | 15,49 | 15,69 | 2,08% | 49.931,00 |
13.03.2025 | 15,37 | 15,51 | 15,13 | 15,37 | -0,77% | 39.643,00 |
12.03.2025 | 15,45 | 15,50 | 15,37 | 15,49 | -1,21% | 29.786,00 |
11.03.2025 | 15,76 | 15,76 | 15,44 | 15,68 | 1,62% | 148.958,00 |
10.03.2025 | 15,69 | 15,74 | 15,24 | 15,43 | -6,65% | 123.742,00 |
07.03.2025 | 16,31 | 16,73 | 16,31 | 16,53 | 3,25% | 71.941,00 |
06.03.2025 | 16,14 | 16,18 | 15,84 | 16,01 | -4,42% | 83.157,00 |
05.03.2025 | 16,50 | 16,85 | 16,50 | 16,75 | 4,23% | 66.974,00 |
04.03.2025 | 15,79 | 16,22 | 15,79 | 16,07 | 1,01% | 46.117,00 |
03.03.2025 | 16,18 | 16,25 | 15,86 | 15,91 | -3,34% | 82.415,00 |
28.02.2025 | 16,30 | 16,48 | 16,22 | 16,46 | -1,14% | 57.407,00 |
27.02.2025 | 17,08 | 17,08 | 16,57 | 16,65 | -0,48% | 100.987,00 |
26.02.2025 | 16,74 | 16,97 | 16,67 | 16,73 | 6,22% | 123.718,00 |
25.02.2025 | 15,60 | 15,82 | 15,55 | 15,75 | 2,41% | 70.760,00 |
24.02.2025 | 15,65 | 15,80 | 15,25 | 15,38 | -4,53% | 95.180,00 |
21.02.2025 | 16,35 | 16,50 | 16,03 | 16,11 | 5,09% | 137.917,00 |
20.02.2025 | 15,25 | 15,59 | 15,21 | 15,33 | 3,37% | 103.927,00 |
19.02.2025 | 14,36 | 14,85 | 14,27 | 14,83 | 8,09% | 142.422,00 |
18.02.2025 | 13,60 | 13,74 | 13,58 | 13,72 | 0,72% | 35.047,00 |
17.02.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -1,29% | - |
14.02.2025 | 13,74 | 13,96 | 13,74 | 13,80 | 4,39% | 78.081,00 |
13.02.2025 | 13,08 | 13,31 | 13,03 | 13,22 | 1,03% | 110.094,00 |
12.02.2025 | 13,02 | 13,12 | 12,84 | 13,09 | -0,87% | 60.841,00 |
11.02.2025 | 13,22 | 13,35 | 13,08 | 13,20 | -1,64% | 109.493,00 |