2,620
-5,07%
Echtzeit-Aktienkurs HUTCHMED (CHINA) LS-,1
Bid:
Ask:
Aktienkurse zur HUTCHMED (CHINA) LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,62 | 2,77 | 2,56 | 2,59 | -6,16% | - |
| 24.04.2025 | 2,68 | 2,77 | 2,67 | 2,76 | -4,17% | - |
| 23.04.2025 | 2,60 | 2,88 | 2,60 | 2,88 | 5,49% | - |
| 22.04.2025 | 2,41 | 2,74 | 2,40 | 2,73 | 12,81% | - |
| 17.04.2025 | 2,28 | 2,45 | 2,28 | 2,42 | 0,41% | - |
| 16.04.2025 | 2,52 | 2,53 | 2,38 | 2,41 | -5,49% | - |
| 15.04.2025 | 2,63 | 2,63 | 2,53 | 2,55 | -3,04% | - |
| 14.04.2025 | 2,28 | 2,65 | 2,28 | 2,63 | 8,68% | - |
| 11.04.2025 | 2,10 | 2,44 | 2,10 | 2,42 | 8,52% | - |
| 10.04.2025 | 2,20 | 2,33 | 2,17 | 2,23 | -4,29% | - |
| 09.04.2025 | 2,14 | 2,35 | 2,13 | 2,33 | 5,91% | - |
| 08.04.2025 | 2,21 | 2,28 | 2,20 | 2,20 | -1,35% | - |
| 07.04.2025 | 2,61 | 2,62 | 2,20 | 2,23 | -14,89% | - |
| 04.04.2025 | 2,75 | 2,77 | 2,58 | 2,62 | -5,76% | - |
| 03.04.2025 | 2,90 | 2,91 | 2,77 | 2,78 | -5,44% | - |
| 02.04.2025 | 2,82 | 2,98 | 2,82 | 2,94 | -1,34% | - |
| 01.04.2025 | 2,79 | 3,03 | 2,79 | 2,98 | 7,19% | - |
| 31.03.2025 | 2,82 | 2,82 | 2,75 | 2,78 | -1,07% | - |
| 28.03.2025 | 2,84 | 2,84 | 2,79 | 2,81 | -0,71% | - |
| 27.03.2025 | 2,50 | 2,85 | 2,50 | 2,83 | 5,20% | - |
| 26.03.2025 | 2,56 | 2,71 | 2,56 | 2,69 | -1,47% | - |
| 25.03.2025 | 2,64 | 2,80 | 2,64 | 2,73 | -2,15% | - |
| 24.03.2025 | 2,77 | 2,80 | 2,77 | 2,79 | 0,36% | - |
| 21.03.2025 | 2,98 | 2,98 | 2,73 | 2,78 | -6,71% | - |
| 20.03.2025 | 2,80 | 2,99 | 2,80 | 2,98 | 2,05% | - |
| 19.03.2025 | 2,58 | 3,08 | 2,58 | 2,92 | 5,42% | - |
| 18.03.2025 | 2,77 | 2,82 | 2,71 | 2,77 | 1,47% | - |
| 17.03.2025 | 2,72 | 2,88 | 2,72 | 2,73 | -4,55% | - |
| 14.03.2025 | 2,84 | 2,88 | 2,83 | 2,86 | 0,70% | - |
| 13.03.2025 | 2,85 | 2,85 | 2,83 | 2,84 | -2,41% | - |
| 12.03.2025 | 2,88 | 2,91 | 2,83 | 2,91 | 0,34% | - |
| 11.03.2025 | 2,68 | 2,92 | 2,68 | 2,90 | 1,05% | - |
| 10.03.2025 | 2,88 | 3,05 | 2,82 | 2,87 | -5,90% | - |
| 07.03.2025 | 2,96 | 3,06 | 2,96 | 3,05 | 2,69% | - |
| 06.03.2025 | 3,10 | 3,11 | 2,93 | 2,97 | -4,50% | - |
| 05.03.2025 | 3,02 | 3,12 | 3,01 | 3,11 | 2,64% | - |
| 04.03.2025 | 3,03 | 3,05 | 3,01 | 3,03 | 0,00% | - |
| 03.03.2025 | 3,17 | 3,17 | 3,03 | 3,03 | -4,42% | - |
| 28.02.2025 | 3,21 | 3,21 | 3,14 | 3,17 | -0,94% | - |
| 27.02.2025 | 3,19 | 3,24 | 3,19 | 3,20 | 0,31% | - |
| 26.02.2025 | 3,00 | 3,21 | 3,00 | 3,19 | 6,33% | - |
| 25.02.2025 | 2,78 | 3,00 | 2,78 | 3,00 | 7,91% | - |
| 24.02.2025 | 2,90 | 3,07 | 2,78 | 2,78 | -9,74% | - |
| 21.02.2025 | 2,76 | 3,12 | 2,76 | 3,08 | 5,48% | - |
| 20.02.2025 | 2,68 | 2,94 | 2,68 | 2,92 | 2,82% | - |
| 19.02.2025 | 2,62 | 2,85 | 2,62 | 2,84 | 7,98% | - |
| 18.02.2025 | 2,64 | 2,64 | 2,62 | 2,63 | -0,38% | - |
| 17.02.2025 | 2,63 | 2,64 | 2,63 | 2,64 | 0,38% | - |
| 14.02.2025 | 2,52 | 2,64 | 2,52 | 2,63 | 3,95% | - |
| 13.02.2025 | 2,51 | 2,56 | 2,51 | 2,53 | 0,40% | - |
| 12.02.2025 | 2,55 | 2,56 | 2,50 | 2,52 | -1,18% | - |
| 11.02.2025 | 2,46 | 2,61 | 2,46 | 2,55 | -2,30% | - |
| 10.02.2025 | 2,56 | 2,62 | 2,56 | 2,61 | 1,95% | - |
| 07.02.2025 | 2,54 | 2,69 | 2,54 | 2,56 | -4,83% | - |
| 06.02.2025 | 2,67 | 2,71 | 2,67 | 2,69 | 0,75% | - |
| 05.02.2025 | 2,46 | 2,69 | 2,46 | 2,67 | 2,30% | - |
| 04.02.2025 | 2,57 | 2,61 | 2,56 | 2,61 | 1,95% | - |
| 03.02.2025 | 2,65 | 2,65 | 2,56 | 2,56 | -1,92% | - |
| 31.01.2025 | 2,52 | 2,67 | 2,52 | 2,61 | -1,88% | - |
| 30.01.2025 | 2,46 | 2,67 | 2,46 | 2,66 | 1,53% | - |
| 29.01.2025 | 2,58 | 2,64 | 2,58 | 2,62 | 1,16% | - |
| 28.01.2025 | 2,61 | 2,61 | 2,56 | 2,59 | -0,38% | - |
| 27.01.2025 | 2,46 | 2,61 | 2,46 | 2,60 | 0,78% | - |
| 24.01.2025 | 2,60 | 2,60 | 2,57 | 2,58 | -1,53% | - |
| 23.01.2025 | 2,73 | 2,73 | 2,59 | 2,62 | -4,03% | - |
| 22.01.2025 | 2,73 | 2,74 | 2,71 | 2,73 | 0,00% | - |
| 21.01.2025 | 2,75 | 2,75 | 2,69 | 2,73 | -0,73% | - |
| 20.01.2025 | 2,76 | 2,76 | 2,75 | 2,75 | -0,72% | - |
| 17.01.2025 | 2,58 | 2,77 | 2,58 | 2,77 | 7,36% | - |
| 16.01.2025 | 2,54 | 2,69 | 2,54 | 2,58 | -4,09% | - |
| 15.01.2025 | 2,76 | 2,92 | 2,67 | 2,69 | -7,88% | - |
| 14.01.2025 | 2,83 | 2,94 | 2,83 | 2,92 | 2,82% | - |
| 13.01.2025 | 2,78 | 2,94 | 2,78 | 2,84 | -2,74% | - |
| 10.01.2025 | 2,80 | 2,96 | 2,80 | 2,92 | -1,35% | - |
| 09.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 08.01.2025 | 2,94 | 2,98 | 2,94 | 2,96 | 0,68% | - |
| 07.01.2025 | 2,88 | 3,04 | 2,88 | 2,94 | -3,29% | - |
| 06.01.2025 | 2,91 | 3,09 | 2,90 | 3,04 | 4,11% | - |
| 03.01.2025 | 2,78 | 2,94 | 2,78 | 2,92 | -0,68% | - |
| 02.01.2025 | 2,77 | 2,98 | 2,77 | 2,94 | 7,69% | - |
| 30.12.2024 | 2,58 | 2,73 | 2,58 | 2,73 | 0,00% | - |
| 27.12.2024 | 2,78 | 2,78 | 2,64 | 2,73 | -0,36% | - |
| 23.12.2024 | 2,60 | 2,75 | 2,60 | 2,74 | -0,36% | - |
| 20.12.2024 | 2,66 | 2,82 | 2,66 | 2,75 | -2,48% | - |
| 19.12.2024 | 2,78 | 2,83 | 2,78 | 2,82 | 1,08% | - |
| 18.12.2024 | 2,82 | 2,83 | 2,77 | 2,79 | -1,41% | - |
| 17.12.2024 | 2,84 | 2,84 | 2,82 | 2,83 | 0,00% | - |
| 16.12.2024 | 2,80 | 2,96 | 2,80 | 2,83 | -4,39% | - |
| 13.12.2024 | 2,88 | 3,04 | 2,88 | 2,96 | -2,31% | - |
| 12.12.2024 | 3,09 | 3,10 | 3,02 | 3,03 | -2,57% | - |
| 11.12.2024 | 3,04 | 3,22 | 3,04 | 3,11 | -3,12% | - |
| 10.12.2024 | 3,14 | 3,33 | 3,14 | 3,21 | -3,31% | - |
| 09.12.2024 | 3,23 | 3,39 | 3,22 | 3,32 | 2,79% | - |
| 06.12.2024 | 3,17 | 3,24 | 3,17 | 3,23 | 1,89% | - |
| 05.12.2024 | 3,04 | 3,22 | 3,04 | 3,17 | -1,55% | - |
| 04.12.2024 | 3,12 | 3,30 | 3,12 | 3,22 | -2,42% | - |
| 03.12.2024 | 3,32 | 3,32 | 3,29 | 3,30 | -0,60% | - |
| 02.12.2024 | 3,22 | 3,32 | 3,21 | 3,32 | 4,40% | - |
| 29.11.2024 | 3,30 | 3,49 | 3,18 | 3,18 | -9,14% | - |
| 28.11.2024 | 3,50 | 3,51 | 3,49 | 3,50 | 0,29% | - |