14,774$
4,19%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,69 | 14,94 | 14,62 | 14,76 | 4,06% | 50.929,00 |
| 19.10.2026 | 14,08 | 14,40 | 14,01 | 14,18 | 0,93% | 28.370,00 |
| 16.10.2026 | 14,15 | 14,28 | 14,05 | 14,05 | 0,79% | 22.412,00 |
| 15.10.2026 | 13,64 | 13,94 | 13,64 | 13,94 | 3,49% | 51.860,00 |
| 14.10.2026 | 13,51 | 13,99 | 13,47 | 13,47 | -0,22% | 81.771,00 |
| 13.10.2026 | 13,52 | 13,58 | 13,28 | 13,50 | -1,17% | 36.968,00 |
| 12.10.2026 | 14,00 | 14,00 | 13,58 | 13,66 | -3,12% | 43.780,00 |
| 09.10.2026 | 13,74 | 14,10 | 13,74 | 14,10 | 2,99% | 50.068,00 |
| 08.10.2026 | 13,87 | 13,87 | 13,51 | 13,69 | -4,13% | 45.081,00 |
| 07.10.2026 | 14,15 | 14,35 | 14,15 | 14,28 | -2,19% | 58.035,00 |
| 06.10.2026 | 14,55 | 14,75 | 14,55 | 14,60 | 1,96% | 68.469,00 |
| 05.10.2026 | 14,14 | 14,34 | 13,90 | 14,32 | 0,85% | 65.114,00 |
| 02.10.2026 | 14,31 | 14,34 | 14,10 | 14,20 | -2,94% | 45.736,00 |
| 01.10.2026 | 14,63 | 14,80 | 14,58 | 14,63 | 0,00% | 70.990,00 |
| 30.09.2026 | 14,45 | 14,93 | 14,45 | 14,63 | 3,32% | 78.125,00 |
| 29.09.2026 | 14,19 | 14,29 | 14,03 | 14,16 | 0,21% | 46.209,00 |
| 28.09.2026 | 13,93 | 14,22 | 13,93 | 14,13 | 1,36% | 29.670,00 |
| 25.09.2026 | 14,06 | 14,14 | 13,92 | 13,94 | 0,29% | 71.260,00 |
| 24.09.2026 | 13,97 | 14,08 | 13,81 | 13,90 | -3,27% | 44.297,00 |
| 23.09.2026 | 14,13 | 14,43 | 14,10 | 14,37 | 2,06% | 117.669,00 |
| 22.09.2026 | 14,18 | 14,23 | 14,01 | 14,08 | -2,73% | 37.045,00 |
| 21.09.2026 | 14,06 | 14,54 | 14,06 | 14,48 | 5,89% | 114.331,00 |
| 18.09.2026 | 13,68 | 13,77 | 13,57 | 13,67 | -1,09% | 15.795,00 |
| 17.09.2026 | 13,60 | 13,89 | 13,60 | 13,82 | 2,94% | 35.055,00 |
| 16.09.2026 | 13,62 | 13,62 | 13,38 | 13,43 | -2,15% | 31.208,00 |
| 15.09.2026 | 13,68 | 13,79 | 13,59 | 13,72 | 0,51% | 68.819,00 |
| 14.09.2026 | 13,35 | 13,71 | 13,35 | 13,65 | 6,47% | 114.603,00 |
| 11.09.2026 | 13,06 | 13,06 | 12,79 | 12,82 | -2,06% | 82.747,00 |
| 10.09.2026 | 13,35 | 13,35 | 13,09 | 13,09 | -3,47% | 45.191,00 |
| 09.09.2026 | 13,91 | 13,91 | 13,51 | 13,56 | -2,31% | 95.024,00 |
| 08.09.2026 | 14,00 | 14,05 | 13,70 | 13,88 | -1,49% | 109.123,00 |
| 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% | 511.724,00 |
| 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% | 76.275,00 |
| 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 | 0,32% | 91.426,00 |
| 26.08.2026 | 12,44 | 12,56 | 12,34 | 12,35 | 0,73% | 62.747,00 |
| 25.08.2026 | 12,18 | 12,30 | 12,16 | 12,26 | 0,45% | 73.559,00 |
| 24.08.2026 | 12,58 | 12,58 | 12,09 | 12,21 | -3,37% | 56.357,00 |
| 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% | 49.947,00 |
| 19.08.2026 | 12,30 | 12,59 | 12,30 | 12,59 | -0,63% | 50.653,00 |
| 18.08.2026 | 12,60 | 12,77 | 12,48 | 12,67 | 1,28% | 284.840,00 |
| 17.08.2026 | 12,64 | 12,90 | 12,51 | 12,51 | 2,54% | 89.211,00 |
| 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% | 77.119,00 |
| 12.08.2026 | 12,36 | 12,40 | 12,21 | 12,24 | -2,00% | 34.285,00 |
| 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% | 44.025,00 |
| 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% | 31.528,00 |
| 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% | 82.099,00 |
| 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% | 59.675,00 |
| 29.07.2026 | 11,35 | 11,60 | 11,30 | 11,39 | 1,70% | 43.427,00 |
| 28.07.2026 | 11,04 | 11,24 | 11,04 | 11,20 | 0,81% | 27.728,00 |
| 27.07.2026 | 11,06 | 11,22 | 11,06 | 11,11 | 0,91% | 40.122,00 |
| 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% | 75.085,00 |
| 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% | 36.719,00 |
| 15.07.2026 | 11,37 | 11,79 | 11,37 | 11,60 | 3,07% | 65.551,00 |
| 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% | 38.353,00 |
| 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% | 24.486,00 |
| 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% | 49.985,00 |
| 24.06.2026 | 10,23 | 10,28 | 10,19 | 10,27 | 1,08% | 26.323,00 |
| 23.06.2026 | 9,95 | 10,17 | 9,95 | 10,16 | 1,70% | 22.772,00 |
| 22.06.2026 | 10,19 | 10,19 | 9,77 | 9,99 | -2,72% | 54.891,00 |
| 19.06.2026 | 10,26 | 10,27 | 10,26 | 10,27 | -0,10% | - |
| 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 | 2,62% | 31.364,00 |
| 11.06.2026 | 10,88 | 10,89 | 10,65 | 10,68 | -1,75% | 57.684,00 |
| 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% | 54.208,00 |
| 08.06.2026 | 10,99 | 10,99 | 10,73 | 10,88 | 0,09% | 36.581,00 |
| 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 |