13,782$
-0,13%
Echtzeit-Aktienkurs HUTCHMED (China) Limited
Bid:
Ask:
Aktienkurse zur HUTCHMED (China) Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,67 | 14,01 | 13,50 | 13,77 | -0,22% | 1.241,00 |
| 06.03.2026 | 13,70 | 14,01 | 13,68 | 13,80 | -0,36% | 1.241,00 |
| 05.03.2026 | 13,70 | 13,93 | 13,54 | 13,85 | 1,50% | 1.241,00 |
| 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 |
| 11.02.2026 | 14,94 | 15,25 | 14,86 | 15,11 | 1,00% | 33.523,00 |
| 10.02.2026 | 14,84 | 15,08 | 14,71 | 14,96 | 0,47% | 39.910,00 |
| 09.02.2026 | 15,06 | 15,08 | 14,77 | 14,89 | -1,91% | 46.780,00 |
| 06.02.2026 | 14,75 | 15,30 | 14,75 | 15,18 | 4,19% | 35.019,00 |
| 05.02.2026 | 14,64 | 14,65 | 14,33 | 14,57 | -1,42% | 21.425,00 |
| 04.02.2026 | 14,54 | 14,99 | 14,42 | 14,78 | 2,71% | 62.855,00 |
| 03.02.2026 | 14,40 | 14,72 | 14,33 | 14,39 | -1,17% | 24.599,00 |
| 02.02.2026 | 14,63 | 14,72 | 14,16 | 14,56 | -2,93% | 32.429,00 |
| 30.01.2026 | 15,20 | 15,20 | 14,84 | 15,00 | -1,64% | 17.594,00 |
| 29.01.2026 | 15,07 | 15,25 | 15,05 | 15,25 | 0,20% | 13.419,00 |
| 28.01.2026 | 15,41 | 15,41 | 15,13 | 15,22 | -0,13% | 11.306,00 |
| 27.01.2026 | 15,49 | 15,49 | 15,00 | 15,24 | -2,12% | 21.627,00 |
| 26.01.2026 | 15,57 | 15,82 | 15,44 | 15,57 | 1,70% | 34.234,00 |
| 23.01.2026 | 15,34 | 15,48 | 15,19 | 15,31 | -0,84% | 33.126,00 |
| 22.01.2026 | 15,74 | 15,82 | 15,40 | 15,44 | -2,59% | 48.356,00 |
| 21.01.2026 | 15,45 | 15,91 | 15,41 | 15,85 | 1,47% | 31.638,00 |
| 20.01.2026 | 15,78 | 15,92 | 15,60 | 15,62 | -0,64% | 21.957,00 |
| 19.01.2026 | 15,63 | 15,72 | 15,62 | 15,72 | -2,05% | - |
| 16.01.2026 | 16,00 | 16,33 | 15,94 | 16,05 | 4,83% | 98.490,00 |
| 15.01.2026 | 15,28 | 15,45 | 15,16 | 15,31 | 0,07% | 70.413,00 |
| 14.01.2026 | 14,98 | 15,37 | 14,84 | 15,30 | 2,34% | 144.145,00 |
| 13.01.2026 | 14,93 | 15,26 | 14,83 | 14,95 | 0,13% | 51.312,00 |
| 12.01.2026 | 14,78 | 14,99 | 14,63 | 14,93 | 1,43% | 65.142,00 |
| 09.01.2026 | 14,72 | 14,93 | 14,67 | 14,72 | -0,34% | 56.126,00 |
| 08.01.2026 | 14,76 | 14,97 | 14,67 | 14,77 | 0,75% | 55.598,00 |
| 07.01.2026 | 14,20 | 15,00 | 14,18 | 14,66 | 6,77% | 107.774,00 |
| 06.01.2026 | 13,52 | 14,00 | 13,46 | 13,73 | 3,08% | 37.991,00 |
| 05.01.2026 | 13,70 | 13,76 | 13,20 | 13,32 | -2,42% | 101.580,00 |
| 02.01.2026 | 13,27 | 13,91 | 13,27 | 13,65 | 2,40% | 62.385,00 |
| 31.12.2025 | 13,33 | 13,41 | 13,17 | 13,33 | 0,98% | 25.989,00 |
| 30.12.2025 | 13,17 | 13,30 | 13,13 | 13,20 | -1,49% | 30.224,00 |
| 29.12.2025 | 13,49 | 13,49 | 13,20 | 13,40 | -2,69% | 29.884,00 |
| 26.12.2025 | 13,88 | 13,89 | 13,56 | 13,77 | 1,85% | 27.608,00 |
| 24.12.2025 | 13,49 | 13,56 | 13,22 | 13,52 | 0,30% | 11.945,00 |
| 23.12.2025 | 13,18 | 13,54 | 13,18 | 13,48 | 2,28% | 88.835,00 |
| 22.12.2025 | 13,47 | 13,47 | 13,13 | 13,18 | -2,73% | 27.758,00 |
| 19.12.2025 | 13,34 | 13,59 | 13,19 | 13,55 | 1,52% | 71.120,00 |
| 18.12.2025 | 13,28 | 13,50 | 13,28 | 13,35 | 1,00% | 12.811,00 |
| 17.12.2025 | 13,24 | 13,33 | 13,18 | 13,22 | 0,19% | 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% | 14.563,00 |
| 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 | 1,35% | 24.798,00 |
| 21.11.2025 | 14,05 | 14,20 | 13,90 | 14,03 | -1,06% | 31.187,00 |
| 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% | 41.898,00 |
| 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 | -1,66% | 31.191,00 |
| 23.10.2025 | 15,11 | 15,11 | 15,01 | 15,01 | -0,67% | - |
| 22.10.2025 | 15,15 | 15,26 | 15,07 | 15,11 | -0,59% | 14.242,00 |
| 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 | -0,18% | 58.822,00 |
| 17.10.2025 | 15,12 | 15,22 | 15,12 | 15,13 | -1,77% | - |
| 16.10.2025 | 15,57 | 15,67 | 15,30 | 15,40 | 0,06% | 36.477,00 |
| 15.10.2025 | 15,33 | 15,55 | 15,31 | 15,39 | 1,85% | 32.247,00 |