2,140
-0,93%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,29 | 2,30 | 2,22 | 2,26 | 0,44% | - |
| 07.05.2026 | 2,29 | 2,32 | 2,24 | 2,25 | -2,17% | - |
| 06.05.2026 | 2,25 | 2,30 | 2,25 | 2,30 | 1,32% | - |
| 05.05.2026 | 2,25 | 2,35 | 2,25 | 2,27 | 0,00% | - |
| 04.05.2026 | 2,29 | 2,30 | 2,25 | 2,27 | -1,30% | - |
| 30.04.2026 | 2,30 | 2,34 | 2,28 | 2,30 | 0,00% | - |
| 29.04.2026 | 2,31 | 2,35 | 2,28 | 2,30 | 0,00% | - |
| 28.04.2026 | 2,31 | 2,36 | 2,28 | 2,30 | 0,00% | - |
| 27.04.2026 | 2,33 | 2,36 | 2,28 | 2,30 | -2,54% | - |
| 24.04.2026 | 2,37 | 2,43 | 2,31 | 2,36 | 3,51% | - |
| 23.04.2026 | 2,41 | 2,46 | 2,28 | 2,28 | -8,06% | - |
| 22.04.2026 | 2,45 | 2,56 | 2,45 | 2,48 | -4,62% | - |
| 21.04.2026 | 2,55 | 2,60 | 2,52 | 2,60 | 0,39% | - |
| 20.04.2026 | 2,61 | 2,66 | 2,51 | 2,59 | 0,39% | - |
| 17.04.2026 | 2,65 | 2,67 | 2,53 | 2,58 | 0,78% | - |
| 16.04.2026 | 2,53 | 2,65 | 2,53 | 2,56 | 0,00% | - |
| 15.04.2026 | 2,63 | 2,63 | 2,54 | 2,56 | 9,40% | - |
| 14.04.2026 | 2,55 | 2,62 | 2,34 | 2,34 | -9,30% | - |
| 13.04.2026 | 2,53 | 2,60 | 2,53 | 2,58 | 0,00% | - |
| 10.04.2026 | 2,47 | 2,60 | 2,47 | 2,58 | 3,20% | - |
| 09.04.2026 | 2,59 | 2,61 | 2,47 | 2,50 | -1,19% | - |
| 08.04.2026 | 2,55 | 2,58 | 2,51 | 2,53 | 6,30% | - |
| 07.04.2026 | 2,56 | 2,64 | 2,38 | 2,38 | -8,81% | - |
| 02.04.2026 | 2,55 | 2,64 | 2,55 | 2,61 | 10,59% | - |
| 01.04.2026 | 2,61 | 2,64 | 2,36 | 2,36 | -8,17% | - |
| 31.03.2026 | 2,53 | 2,59 | 2,46 | 2,57 | 4,05% | - |
| 30.03.2026 | 2,42 | 2,62 | 2,27 | 2,47 | 3,35% | - |
| 27.03.2026 | 2,41 | 2,42 | 2,35 | 2,39 | 8,64% | - |
| 26.03.2026 | 2,39 | 2,46 | 2,20 | 2,20 | -10,20% | - |
| 25.03.2026 | 2,41 | 2,47 | 2,29 | 2,45 | 1,24% | - |
| 24.03.2026 | 2,41 | 2,43 | 2,35 | 2,42 | 2,11% | - |
| 23.03.2026 | 2,37 | 2,42 | 2,27 | 2,37 | -1,25% | - |
| 20.03.2026 | 2,43 | 2,45 | 2,35 | 2,40 | -0,83% | - |
| 19.03.2026 | 2,45 | 2,49 | 2,40 | 2,42 | -3,97% | - |
| 18.03.2026 | 2,49 | 2,52 | 2,44 | 2,52 | 1,20% | - |
| 17.03.2026 | 2,49 | 2,52 | 2,41 | 2,49 | 0,40% | - |
| 16.03.2026 | 2,51 | 2,51 | 2,43 | 2,48 | -0,40% | - |
| 13.03.2026 | 2,45 | 2,52 | 2,43 | 2,49 | -0,40% | - |
| 12.03.2026 | 2,53 | 2,53 | 2,46 | 2,50 | 0,81% | - |
| 11.03.2026 | 2,49 | 2,51 | 2,38 | 2,48 | -2,75% | - |
| 10.03.2026 | 2,41 | 2,55 | 2,38 | 2,55 | 8,05% | - |
| 09.03.2026 | 2,41 | 2,47 | 2,35 | 2,36 | 0,43% | - |
| 06.03.2026 | 2,43 | 2,44 | 2,30 | 2,35 | -0,42% | - |
| 05.03.2026 | 2,37 | 2,39 | 2,30 | 2,36 | 0,43% | - |
| 04.03.2026 | 2,27 | 2,36 | 2,27 | 2,35 | 5,86% | - |
| 03.03.2026 | 2,31 | 2,46 | 2,22 | 2,22 | -6,72% | - |
| 02.03.2026 | 2,35 | 2,45 | 2,30 | 2,38 | -3,64% | - |
| 27.02.2026 | 2,46 | 2,51 | 2,42 | 2,47 | 0,00% | - |
| 26.02.2026 | 2,45 | 2,53 | 2,44 | 2,47 | -2,37% | - |
| 25.02.2026 | 2,53 | 2,56 | 2,41 | 2,53 | 1,20% | - |
| 24.02.2026 | 2,51 | 2,55 | 2,47 | 2,50 | -2,72% | - |
| 23.02.2026 | 2,59 | 2,59 | 2,43 | 2,57 | 1,58% | - |
| 20.02.2026 | 2,54 | 2,58 | 2,45 | 2,53 | -1,17% | - |
| 19.02.2026 | 2,51 | 2,62 | 2,41 | 2,56 | 11,30% | 23.000,00 |
| 18.02.2026 | 2,51 | 2,58 | 2,30 | 2,30 | -9,45% | - |
| 17.02.2026 | 2,50 | 2,56 | 2,38 | 2,54 | 5,39% | - |
| 16.02.2026 | 2,50 | 2,50 | 2,41 | 2,41 | -3,60% | - |
| 13.02.2026 | 2,48 | 2,50 | 2,42 | 2,50 | 5,93% | - |
| 12.02.2026 | 2,50 | 2,52 | 2,36 | 2,36 | -6,35% | - |
| 11.02.2026 | 2,52 | 2,54 | 2,46 | 2,52 | 0,80% | - |
| 10.02.2026 | 2,53 | 2,53 | 2,43 | 2,50 | 4,17% | - |
| 09.02.2026 | 2,57 | 2,57 | 2,40 | 2,40 | -5,14% | - |
| 06.02.2026 | 2,53 | 2,53 | 2,40 | 2,53 | 7,20% | - |
| 05.02.2026 | 2,49 | 2,53 | 2,36 | 2,36 | -5,22% | - |
| 04.02.2026 | 2,49 | 2,52 | 2,45 | 2,49 | 12,16% | - |
| 03.02.2026 | 2,49 | 2,51 | 2,22 | 2,22 | -11,20% | - |
| 02.02.2026 | 2,39 | 2,53 | 2,39 | 2,50 | -0,79% | - |
| 30.01.2026 | 2,51 | 2,54 | 2,50 | 2,52 | -0,79% | - |
| 29.01.2026 | 2,57 | 2,57 | 2,52 | 2,54 | -0,78% | - |
| 28.01.2026 | 2,57 | 2,58 | 2,54 | 2,56 | -1,92% | - |
| 27.01.2026 | 2,60 | 2,61 | 2,60 | 2,61 | -0,38% | - |
| 26.01.2026 | 2,67 | 2,67 | 2,59 | 2,62 | 0,00% | - |
| 23.01.2026 | 2,67 | 2,70 | 2,59 | 2,62 | -0,76% | - |
| 22.01.2026 | 2,69 | 2,70 | 2,57 | 2,64 | 0,76% | - |
| 21.01.2026 | 2,69 | 2,71 | 2,54 | 2,62 | -1,50% | - |
| 20.01.2026 | 2,71 | 2,71 | 2,65 | 2,66 | -2,92% | - |
| 19.01.2026 | 2,71 | 2,75 | 2,68 | 2,74 | -1,44% | - |
| 16.01.2026 | 2,81 | 2,81 | 2,66 | 2,78 | 4,91% | - |
| 15.01.2026 | 2,63 | 2,66 | 2,51 | 2,65 | 3,11% | - |
| 14.01.2026 | 2,57 | 2,59 | 2,40 | 2,57 | 1,18% | - |
| 13.01.2026 | 2,57 | 2,59 | 2,47 | 2,54 | -0,39% | - |
| 12.01.2026 | 2,53 | 2,55 | 2,48 | 2,55 | 0,39% | - |
| 09.01.2026 | 2,57 | 2,58 | 2,50 | 2,54 | 0,00% | - |
| 08.01.2026 | 2,55 | 2,56 | 2,47 | 2,54 | 0,79% | - |
| 07.01.2026 | 2,45 | 2,54 | 2,41 | 2,52 | 6,78% | - |
| 06.01.2026 | 2,33 | 2,36 | 2,28 | 2,36 | 3,51% | - |
| 05.01.2026 | 2,35 | 2,40 | 2,28 | 2,28 | -1,72% | - |
| 02.01.2026 | 2,29 | 2,39 | 2,29 | 2,32 | 3,11% | - |
| 30.12.2025 | 2,35 | 2,35 | 2,23 | 2,25 | 7,14% | - |
| 29.12.2025 | 2,42 | 2,42 | 2,10 | 2,10 | -9,87% | - |
| 23.12.2025 | 2,33 | 2,34 | 2,33 | 2,33 | 9,91% | - |
| 22.12.2025 | 2,29 | 2,29 | 2,12 | 2,12 | -8,23% | - |
| 19.12.2025 | 2,36 | 2,36 | 2,28 | 2,31 | 2,21% | - |
| 18.12.2025 | 2,27 | 2,27 | 2,26 | 2,26 | 6,60% | - |
| 17.12.2025 | 2,26 | 2,28 | 2,12 | 2,12 | 0,00% | - |
| 16.12.2025 | 2,27 | 2,28 | 2,12 | 2,12 | -7,42% | - |
| 15.12.2025 | 2,38 | 2,39 | 2,29 | 2,29 | -0,87% | - |
| 12.12.2025 | 2,24 | 2,32 | 2,24 | 2,31 | -0,43% | - |
| 11.12.2025 | 2,30 | 2,33 | 2,21 | 2,32 | -1,28% | - |
| 10.12.2025 | 2,44 | 2,45 | 2,31 | 2,35 | 5,86% | - |