4,000
5,82%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 3,95 | 4,04 | 3,95 | 4,00 | 1,27% | - |
| 14.05.2024 | 4,04 | 4,07 | 3,94 | 3,95 | -2,23% | - |
| 13.05.2024 | 4,04 | 4,09 | 4,02 | 4,04 | 0,00% | - |
| 10.05.2024 | 3,87 | 4,09 | 3,80 | 4,04 | 4,39% | - |
| 09.05.2024 | 3,42 | 4,00 | 3,42 | 3,87 | 6,91% | - |
| 08.05.2024 | 3,42 | 3,69 | 3,42 | 3,62 | 0,28% | - |
| 07.05.2024 | 3,48 | 3,68 | 3,48 | 3,61 | -1,90% | - |
| 06.05.2024 | 3,36 | 3,78 | 3,36 | 3,68 | 3,66% | - |
| 03.05.2024 | 3,44 | 3,66 | 3,44 | 3,55 | -2,47% | - |
| 02.05.2024 | 3,49 | 3,69 | 3,49 | 3,64 | 4,90% | - |
| 30.04.2024 | 3,34 | 3,62 | 3,34 | 3,47 | -1,70% | - |
| 29.04.2024 | 3,20 | 3,69 | 3,20 | 3,53 | 4,13% | - |
| 26.04.2024 | 3,54 | 3,62 | 3,30 | 3,39 | -4,24% | - |
| 25.04.2024 | 3,26 | 3,59 | 3,26 | 3,54 | 2,91% | - |
| 24.04.2024 | 3,22 | 3,53 | 3,22 | 3,44 | 0,88% | - |
| 23.04.2024 | 3,02 | 3,45 | 3,02 | 3,41 | 6,90% | - |
| 22.04.2024 | 3,09 | 3,24 | 3,07 | 3,19 | 3,24% | - |
| 19.04.2024 | 3,08 | 3,16 | 3,07 | 3,09 | 0,65% | - |
| 18.04.2024 | 3,07 | 3,18 | 3,06 | 3,07 | 0,00% | - |
| 17.04.2024 | 2,98 | 3,20 | 2,98 | 3,07 | -2,23% | - |
| 16.04.2024 | 3,18 | 3,18 | 3,10 | 3,14 | -5,42% | - |
| 15.04.2024 | 3,18 | 3,42 | 3,18 | 3,32 | -1,19% | - |
| 12.04.2024 | 3,20 | 3,46 | 3,20 | 3,36 | -0,30% | - |
| 11.04.2024 | 3,10 | 3,45 | 3,10 | 3,37 | 2,74% | - |
| 10.04.2024 | 3,32 | 3,36 | 3,24 | 3,28 | -0,61% | - |
| 09.04.2024 | 2,94 | 3,41 | 2,94 | 3,30 | 6,11% | - |
| 08.04.2024 | 3,02 | 3,16 | 3,02 | 3,11 | 2,98% | - |
| 05.04.2024 | 3,11 | 3,12 | 2,98 | 3,02 | -2,89% | - |
| 04.04.2024 | 3,12 | 3,19 | 3,09 | 3,11 | -0,64% | - |
| 03.04.2024 | 2,94 | 3,22 | 2,94 | 3,13 | 0,97% | - |
| 02.04.2024 | 2,96 | 3,21 | 2,96 | 3,10 | -0,64% | - |
| 28.03.2024 | 2,94 | 3,16 | 2,94 | 3,12 | 0,00% | - |
| 27.03.2024 | 3,08 | 3,26 | 3,07 | 3,12 | 1,30% | - |
| 26.03.2024 | 3,10 | 3,13 | 3,03 | 3,08 | -0,32% | - |
| 25.03.2024 | 2,86 | 3,18 | 2,86 | 3,09 | 0,98% | - |
| 22.03.2024 | 3,02 | 3,25 | 2,96 | 3,06 | -4,67% | - |
| 21.03.2024 | 3,00 | 3,25 | 3,00 | 3,21 | 2,23% | - |
| 20.03.2024 | 3,15 | 3,20 | 3,10 | 3,14 | -0,32% | - |
| 19.03.2024 | 2,98 | 3,24 | 2,98 | 3,15 | 0,00% | - |
| 18.03.2024 | 3,24 | 3,25 | 3,14 | 3,15 | -1,87% | - |
| 15.03.2024 | 2,92 | 3,30 | 2,92 | 3,21 | 3,22% | - |
| 14.03.2024 | 3,22 | 3,40 | 3,00 | 3,11 | -10,37% | - |
| 13.03.2024 | 2,82 | 3,54 | 2,82 | 3,47 | 14,90% | - |
| 12.03.2024 | 2,79 | 3,06 | 2,79 | 3,02 | 10,22% | - |
| 11.03.2024 | 2,72 | 2,79 | 2,68 | 2,74 | 0,37% | - |
| 08.03.2024 | 2,50 | 2,77 | 2,50 | 2,73 | 3,02% | - |
| 07.03.2024 | 2,73 | 2,85 | 2,61 | 2,65 | -2,93% | - |
| 06.03.2024 | 2,55 | 2,83 | 2,55 | 2,73 | 6,64% | - |
| 05.03.2024 | 2,64 | 2,79 | 2,53 | 2,56 | -8,24% | - |
| 04.03.2024 | 2,79 | 2,88 | 2,72 | 2,79 | 0,00% | - |
| 01.03.2024 | 2,79 | 2,95 | 2,78 | 2,79 | 0,00% | - |
| 29.02.2024 | 2,81 | 3,00 | 2,79 | 2,79 | -0,71% | - |
| 28.02.2024 | 2,80 | 3,17 | 2,75 | 2,81 | -4,42% | - |
| 27.02.2024 | 2,72 | 2,98 | 2,72 | 2,94 | 2,08% | - |
| 26.02.2024 | 2,74 | 2,92 | 2,74 | 2,88 | -0,69% | - |
| 23.02.2024 | 2,74 | 2,96 | 2,74 | 2,90 | 0,00% | - |
| 22.02.2024 | 2,52 | 2,96 | 2,52 | 2,90 | 7,81% | - |
| 21.02.2024 | 2,52 | 2,77 | 2,52 | 2,69 | 0,75% | - |
| 20.02.2024 | 2,71 | 2,73 | 2,65 | 2,67 | -4,98% | - |
| 19.02.2024 | 2,56 | 2,81 | 2,56 | 2,81 | 3,69% | - |
| 16.02.2024 | 2,40 | 2,75 | 2,40 | 2,71 | 6,69% | - |
| 15.02.2024 | 2,38 | 2,59 | 2,38 | 2,54 | 0,79% | - |
| 14.02.2024 | 2,61 | 2,62 | 2,44 | 2,52 | -3,82% | - |
| 13.02.2024 | 2,48 | 2,69 | 2,48 | 2,62 | 0,00% | - |
| 12.02.2024 | 2,46 | 2,65 | 2,46 | 2,62 | 0,77% | - |
| 09.02.2024 | 2,44 | 2,63 | 2,44 | 2,60 | 0,78% | - |
| 08.02.2024 | 2,40 | 2,64 | 2,40 | 2,58 | 1,57% | - |
| 07.02.2024 | 2,36 | 2,63 | 2,36 | 2,54 | 1,60% | - |
| 06.02.2024 | 2,12 | 2,57 | 2,12 | 2,50 | 11,11% | - |
| 05.02.2024 | 2,29 | 2,32 | 2,23 | 2,25 | -1,75% | - |
| 02.02.2024 | 2,37 | 2,38 | 2,27 | 2,29 | -3,78% | - |
| 01.02.2024 | 2,32 | 2,46 | 2,31 | 2,38 | 3,03% | - |
| 31.01.2024 | 2,22 | 2,40 | 2,22 | 2,31 | -0,86% | - |
| 30.01.2024 | 2,39 | 2,43 | 2,31 | 2,33 | -2,51% | - |
| 29.01.2024 | 2,42 | 2,46 | 2,36 | 2,39 | -1,24% | - |
| 26.01.2024 | 2,56 | 2,56 | 2,38 | 2,42 | -5,47% | - |
| 25.01.2024 | 2,49 | 2,59 | 2,48 | 2,56 | 2,81% | - |
| 24.01.2024 | 2,42 | 2,60 | 2,42 | 2,49 | -2,73% | - |
| 23.01.2024 | 2,41 | 2,61 | 2,41 | 2,56 | 5,79% | - |
| 22.01.2024 | 2,62 | 2,62 | 2,40 | 2,42 | -7,28% | - |
| 19.01.2024 | 2,68 | 2,79 | 2,57 | 2,61 | -7,12% | - |
| 18.01.2024 | 2,76 | 2,85 | 2,75 | 2,81 | 1,44% | - |
| 17.01.2024 | 2,78 | 2,94 | 2,73 | 2,77 | -5,78% | - |
| 16.01.2024 | 3,02 | 3,04 | 2,92 | 2,94 | 0,00% | - |
| 15.01.2024 | 2,84 | 3,03 | 2,84 | 2,94 | -2,33% | - |
| 12.01.2024 | 2,86 | 3,05 | 2,86 | 3,01 | -0,66% | - |
| 11.01.2024 | 2,93 | 3,06 | 2,93 | 3,03 | 3,06% | - |
| 10.01.2024 | 2,78 | 2,96 | 2,78 | 2,94 | 0,00% | - |
| 09.01.2024 | 2,93 | 2,98 | 2,89 | 2,94 | 0,68% | - |
| 08.01.2024 | 3,01 | 3,01 | 2,88 | 2,92 | -2,99% | - |
| 05.01.2024 | 2,98 | 3,19 | 2,98 | 3,01 | -4,44% | - |
| 04.01.2024 | 3,15 | 3,19 | 3,13 | 3,15 | 0,00% | - |
| 03.01.2024 | 3,20 | 3,28 | 3,14 | 3,15 | -1,56% | - |
| 02.01.2024 | 3,02 | 3,30 | 3,02 | 3,20 | -3,03% | - |
| 29.12.2023 | 3,00 | 3,31 | 3,00 | 3,30 | 3,77% | - |
| 28.12.2023 | 3,15 | 3,22 | 3,15 | 3,18 | 0,95% | - |
| 27.12.2023 | 2,88 | 3,18 | 2,88 | 3,15 | 2,94% | - |
| 22.12.2023 | 2,92 | 3,12 | 2,92 | 3,06 | -0,97% | - |
| 21.12.2023 | 3,08 | 3,16 | 3,05 | 3,09 | 0,00% | - |
| 20.12.2023 | 3,27 | 3,28 | 3,08 | 3,09 | -5,21% | - |