2,700
0,75%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,73 | 2,75 | 2,70 | 2,70 | 1,12% | - |
| 11.11.2026 | 2,73 | 2,73 | 2,65 | 2,67 | -2,55% | - |
| 10.11.2026 | 2,75 | 2,76 | 2,65 | 2,74 | 0,00% | - |
| 09.11.2026 | 2,75 | 2,76 | 2,66 | 2,74 | 18,10% | - |
| 06.11.2026 | 2,63 | 2,69 | 2,32 | 2,32 | -9,73% | - |
| 05.11.2026 | 2,61 | 2,61 | 2,50 | 2,57 | 4,47% | - |
| 04.11.2026 | 2,47 | 2,51 | 2,42 | 2,46 | 5,13% | - |
| 03.11.2026 | 2,33 | 2,38 | 2,32 | 2,34 | 2,63% | - |
| 02.11.2026 | 2,37 | 2,40 | 2,28 | 2,28 | -5,00% | - |
| 30.10.2026 | 2,38 | 2,41 | 2,35 | 2,40 | -0,83% | - |
| 29.10.2026 | 2,46 | 2,48 | 2,40 | 2,42 | 0,83% | - |
| 28.10.2026 | 2,46 | 2,47 | 2,38 | 2,40 | -7,69% | - |
| 27.10.2026 | 2,48 | 2,60 | 2,44 | 2,60 | -5,11% | - |
| 26.10.2026 | 2,58 | 2,74 | 2,54 | 2,74 | 6,20% | - |
| 23.10.2026 | 2,55 | 2,59 | 2,55 | 2,58 | 1,57% | - |
| 22.10.2026 | 2,53 | 2,58 | 2,51 | 2,54 | -2,31% | - |
| 21.10.2026 | 2,61 | 2,64 | 2,58 | 2,60 | -0,76% | - |
| 20.10.2026 | 2,62 | 2,65 | 2,58 | 2,62 | 3,97% | - |
| 19.10.2026 | 2,54 | 2,54 | 2,52 | 2,52 | 0,80% | - |
| 16.10.2026 | 2,55 | 2,55 | 2,49 | 2,50 | 1,63% | - |
| 15.10.2026 | 2,43 | 2,49 | 2,42 | 2,46 | 0,82% | - |
| 14.10.2026 | 2,44 | 2,48 | 2,43 | 2,44 | 0,83% | - |
| 13.10.2026 | 2,42 | 2,45 | 2,38 | 2,42 | -1,63% | - |
| 12.10.2026 | 2,45 | 2,48 | 2,42 | 2,46 | -1,60% | - |
| 09.10.2026 | 2,45 | 2,52 | 2,44 | 2,50 | 3,31% | - |
| 08.10.2026 | 2,48 | 2,49 | 2,36 | 2,42 | -4,72% | - |
| 07.10.2026 | 2,54 | 2,56 | 2,53 | 2,54 | -2,31% | - |
| 06.10.2026 | 2,59 | 2,62 | 2,56 | 2,60 | 2,36% | - |
| 05.10.2026 | 2,53 | 2,56 | 2,50 | 2,54 | 0,00% | - |
| 02.10.2026 | 2,54 | 2,55 | 2,52 | 2,54 | -2,68% | - |
| 01.10.2026 | 2,61 | 2,62 | 2,52 | 2,61 | 0,00% | - |
| 30.09.2026 | 2,61 | 2,63 | 2,55 | 2,61 | 4,82% | - |
| 29.09.2026 | 2,51 | 2,52 | 2,46 | 2,49 | 0,40% | - |
| 28.09.2026 | 2,50 | 2,50 | 2,47 | 2,48 | 0,81% | - |
| 25.09.2026 | 2,47 | 2,47 | 2,44 | 2,46 | 0,82% | - |
| 24.09.2026 | 2,47 | 2,50 | 2,44 | 2,44 | -2,79% | - |
| 23.09.2026 | 2,51 | 2,52 | 2,49 | 2,51 | 1,21% | - |
| 22.09.2026 | 2,45 | 2,63 | 2,44 | 2,48 | -1,98% | 12.800,00 |
| 21.09.2026 | 2,49 | 2,53 | 2,46 | 2,53 | 6,30% | - |
| 18.09.2026 | 2,40 | 2,42 | 2,36 | 2,38 | -1,65% | - |
| 17.09.2026 | 2,41 | 2,43 | 2,41 | 2,42 | 3,42% | - |
| 16.09.2026 | 2,38 | 2,40 | 2,32 | 2,34 | -1,27% | - |
| 15.09.2026 | 2,38 | 2,39 | 2,35 | 2,37 | 4,87% | - |
| 14.09.2026 | 2,35 | 2,38 | 2,26 | 2,26 | 0,44% | - |
| 11.09.2026 | 2,25 | 2,25 | 2,21 | 2,25 | 3,21% | - |
| 10.09.2026 | 2,32 | 2,33 | 2,18 | 2,18 | -6,44% | - |
| 09.09.2026 | 2,39 | 2,41 | 2,32 | 2,33 | -2,51% | - |
| 08.09.2026 | 2,44 | 2,45 | 2,36 | 2,39 | -0,83% | - |
| 07.09.2026 | 2,44 | 2,47 | 2,37 | 2,41 | -3,21% | - |
| 04.09.2026 | 2,48 | 2,51 | 2,40 | 2,49 | 2,89% | - |
| 03.09.2026 | 2,39 | 2,45 | 2,34 | 2,42 | 16,07% | - |
| 02.09.2026 | 2,09 | 2,11 | 2,07 | 2,09 | 0,97% | - |
| 01.09.2026 | 2,09 | 2,10 | 2,06 | 2,07 | -0,72% | - |
| 31.08.2026 | 2,15 | 2,16 | 2,08 | 2,08 | -2,80% | - |
| 28.08.2026 | 2,19 | 2,19 | 2,14 | 2,14 | -2,28% | - |
| 27.08.2026 | 2,20 | 2,22 | 2,16 | 2,19 | 2,34% | - |
| 26.08.2026 | 2,17 | 2,19 | 2,12 | 2,14 | 0,94% | - |
| 25.08.2026 | 2,11 | 2,13 | 2,09 | 2,12 | 1,68% | - |
| 24.08.2026 | 2,11 | 2,18 | 2,08 | 2,09 | -2,57% | - |
| 21.08.2026 | 2,14 | 2,18 | 2,13 | 2,14 | -0,93% | - |
| 20.08.2026 | 2,18 | 2,20 | 2,14 | 2,16 | 0,47% | - |
| 19.08.2026 | 2,14 | 2,17 | 2,12 | 2,15 | -1,38% | - |
| 18.08.2026 | 2,28 | 2,28 | 2,18 | 2,18 | 0,46% | - |
| 17.08.2026 | 2,22 | 2,23 | 2,16 | 2,17 | 3,33% | - |
| 14.08.2026 | 2,11 | 2,17 | 2,08 | 2,10 | 0,00% | - |
| 13.08.2026 | 2,13 | 2,15 | 2,10 | 2,10 | -1,41% | - |
| 12.08.2026 | 2,16 | 2,17 | 2,12 | 2,13 | -1,39% | - |
| 11.08.2026 | 2,20 | 2,20 | 2,16 | 2,16 | 3,85% | - |
| 10.08.2026 | 2,19 | 2,21 | 2,08 | 2,08 | -1,89% | - |
| 07.08.2026 | 2,17 | 2,19 | 2,10 | 2,12 | 3,41% | - |
| 06.08.2026 | 2,03 | 2,06 | 2,02 | 2,05 | 7,89% | - |
| 05.08.2026 | 2,05 | 2,06 | 1,90 | 1,90 | -5,71% | - |
| 04.08.2026 | 2,01 | 2,06 | 1,96 | 2,02 | 0,25% | - |
| 03.08.2026 | 1,98 | 2,04 | 1,96 | 2,01 | 9,84% | - |
| 31.07.2026 | 1,95 | 1,99 | 1,83 | 1,83 | -2,14% | - |
| 30.07.2026 | 1,98 | 2,06 | 1,85 | 1,87 | -6,73% | - |
| 29.07.2026 | 1,98 | 2,04 | 1,98 | 2,01 | 7,22% | - |
| 28.07.2026 | 1,96 | 2,01 | 1,87 | 1,87 | -4,59% | - |
| 27.07.2026 | 1,98 | 2,01 | 1,94 | 1,96 | 1,03% | - |
| 24.07.2026 | 1,96 | 2,00 | 1,92 | 1,94 | 0,26% | - |
| 23.07.2026 | 1,99 | 2,01 | 1,92 | 1,94 | -1,02% | - |
| 22.07.2026 | 1,99 | 2,08 | 1,96 | 1,96 | -1,01% | - |
| 21.07.2026 | 1,99 | 2,08 | 1,96 | 1,98 | 0,00% | - |
| 20.07.2026 | 2,01 | 2,03 | 1,95 | 1,98 | 3,67% | - |
| 17.07.2026 | 1,94 | 2,02 | 1,89 | 1,91 | -1,30% | - |
| 16.07.2026 | 2,09 | 2,09 | 1,93 | 1,93 | -5,85% | - |
| 15.07.2026 | 2,03 | 2,06 | 2,00 | 2,05 | 10,22% | - |
| 14.07.2026 | 1,97 | 2,04 | 1,86 | 1,86 | -4,37% | - |
| 13.07.2026 | 1,95 | 2,01 | 1,94 | 1,95 | 0,00% | - |
| 10.07.2026 | 1,98 | 2,01 | 1,94 | 1,95 | 1,04% | - |
| 09.07.2026 | 1,95 | 1,98 | 1,92 | 1,93 | -2,04% | - |
| 08.07.2026 | 1,98 | 1,99 | 1,97 | 1,97 | 0,51% | - |
| 07.07.2026 | 1,98 | 2,02 | 1,95 | 1,96 | -4,40% | - |
| 06.07.2026 | 2,05 | 2,18 | 2,04 | 2,05 | 0,49% | - |
| 03.07.2026 | 1,99 | 2,07 | 1,99 | 2,04 | 1,50% | - |
| 02.07.2026 | 1,98 | 2,10 | 1,95 | 2,01 | 5,80% | - |
| 01.07.2026 | 1,86 | 1,94 | 1,86 | 1,90 | 1,34% | - |
| 30.06.2026 | 1,86 | 1,88 | 1,85 | 1,87 | 0,54% | - |
| 29.06.2026 | 1,88 | 1,88 | 1,86 | 1,86 | 3,91% | - |
| 26.06.2026 | 1,77 | 1,83 | 1,76 | 1,79 | -1,38% | - |