£2,205
-5,53%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,28 | 2,33 | 2,23 | 2,23 | -4,44% | - |
| 24.04.2025 | 2,39 | 2,42 | 2,32 | 2,33 | 1,31% | - |
| 23.04.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -1,32% | - |
| 22.04.2025 | 2,34 | 2,38 | 2,28 | 2,34 | 11,55% | - |
| 17.04.2025 | 2,13 | 2,15 | 2,08 | 2,09 | 0,84% | - |
| 16.04.2025 | 2,12 | 2,14 | 2,07 | 2,08 | -4,34% | - |
| 15.04.2025 | 2,19 | 2,24 | 2,16 | 2,17 | -2,43% | - |
| 14.04.2025 | 2,16 | 2,26 | 2,16 | 2,22 | 8,85% | - |
| 11.04.2025 | 2,01 | 2,14 | 2,01 | 2,04 | 6,09% | - |
| 10.04.2025 | 2,08 | 2,14 | 1,93 | 1,93 | 3,49% | - |
| 09.04.2025 | 1,90 | 2,08 | 1,83 | 1,86 | -4,00% | - |
| 08.04.2025 | 1,98 | 2,00 | 1,94 | 1,94 | -2,09% | - |
| 07.04.2025 | 2,14 | 2,14 | 1,90 | 1,98 | -9,87% | - |
| 04.04.2025 | 2,37 | 2,41 | 2,18 | 2,20 | -6,17% | - |
| 03.04.2025 | 2,42 | 2,42 | 2,32 | 2,34 | -4,18% | - |
| 02.04.2025 | 2,50 | 2,51 | 2,41 | 2,44 | -3,42% | - |
| 01.04.2025 | 2,38 | 2,60 | 2,37 | 2,53 | 8,82% | - |
| 31.03.2025 | 2,35 | 2,37 | 2,28 | 2,32 | -0,76% | - |
| 28.03.2025 | 2,40 | 2,41 | 2,34 | 2,34 | -0,90% | - |
| 27.03.2025 | 2,22 | 2,36 | 2,22 | 2,36 | 7,04% | - |
| 26.03.2025 | 2,25 | 2,29 | 2,19 | 2,21 | -2,69% | - |
| 25.03.2025 | 2,30 | 2,33 | 2,25 | 2,27 | -3,05% | - |
| 24.03.2025 | 2,36 | 2,36 | 2,33 | 2,34 | 1,03% | - |
| 21.03.2025 | 2,44 | 2,45 | 2,32 | 2,32 | -7,07% | - |
| 20.03.2025 | 2,54 | 2,56 | 2,49 | 2,49 | -0,77% | - |
| 19.03.2025 | 2,35 | 2,51 | 2,33 | 2,51 | 9,76% | - |
| 18.03.2025 | 2,30 | 2,34 | 2,26 | 2,29 | -1,42% | - |
| 17.03.2025 | 2,32 | 2,42 | 2,32 | 2,32 | -4,16% | - |
| 14.03.2025 | 2,41 | 2,44 | 2,36 | 2,42 | 1,68% | - |
| 13.03.2025 | 2,37 | 2,39 | 2,37 | 2,38 | -0,21% | - |
| 12.03.2025 | 2,42 | 2,44 | 2,38 | 2,39 | -0,40% | - |
| 11.03.2025 | 2,46 | 2,46 | 2,38 | 2,40 | -0,20% | - |
| 10.03.2025 | 2,47 | 2,55 | 2,40 | 2,40 | -6,36% | - |
| 07.03.2025 | 2,57 | 2,58 | 2,52 | 2,57 | 3,62% | - |
| 06.03.2025 | 2,54 | 2,56 | 2,47 | 2,48 | -4,07% | - |
| 05.03.2025 | 2,58 | 2,59 | 2,53 | 2,58 | 3,49% | - |
| 04.03.2025 | 2,54 | 2,56 | 2,49 | 2,49 | -1,89% | - |
| 03.03.2025 | 2,58 | 2,61 | 2,53 | 2,54 | -2,25% | - |
| 28.02.2025 | 2,65 | 2,66 | 2,59 | 2,60 | -2,65% | - |
| 27.02.2025 | 2,70 | 2,70 | 2,62 | 2,67 | 0,46% | - |
| 26.02.2025 | 2,52 | 2,66 | 2,52 | 2,66 | 7,17% | - |
| 25.02.2025 | 2,53 | 2,53 | 2,45 | 2,48 | 2,04% | - |
| 24.02.2025 | 2,53 | 2,53 | 2,42 | 2,43 | -4,95% | - |
| 21.02.2025 | 2,43 | 2,58 | 2,43 | 2,56 | 4,73% | - |
| 20.02.2025 | 2,43 | 2,46 | 2,36 | 2,44 | 4,52% | - |
| 19.02.2025 | 2,20 | 2,34 | 2,20 | 2,34 | 7,54% | - |
| 18.02.2025 | 2,18 | 2,18 | 2,15 | 2,17 | 0,20% | - |
| 17.02.2025 | 2,16 | 2,17 | 2,13 | 2,17 | -0,82% | - |
| 14.02.2025 | 2,13 | 2,20 | 2,13 | 2,19 | 3,36% | - |
| 13.02.2025 | 2,09 | 2,12 | 2,07 | 2,12 | 0,62% | - |
| 12.02.2025 | 2,09 | 2,14 | 2,07 | 2,10 | -2,14% | - |
| 11.02.2025 | 2,16 | 2,16 | 2,12 | 2,15 | -0,75% | - |
| 10.02.2025 | 2,16 | 2,17 | 2,15 | 2,16 | 1,59% | - |
| 07.02.2025 | 2,17 | 2,19 | 2,12 | 2,13 | -5,93% | - |
| 06.02.2025 | 2,27 | 2,27 | 2,19 | 2,27 | 1,84% | - |
| 05.02.2025 | 2,19 | 2,23 | 2,14 | 2,22 | 2,85% | - |
| 04.02.2025 | 2,16 | 2,16 | 2,11 | 2,16 | 0,97% | - |
| 03.02.2025 | 2,16 | 2,20 | 2,12 | 2,14 | -3,69% | - |
| 31.01.2025 | 2,23 | 2,23 | 2,19 | 2,22 | 0,42% | - |
| 30.01.2025 | 2,21 | 2,21 | 2,17 | 2,21 | 0,11% | - |
| 29.01.2025 | 2,19 | 2,22 | 2,17 | 2,21 | 2,17% | - |
| 28.01.2025 | 2,22 | 2,23 | 2,16 | 2,17 | -1,63% | - |
| 27.01.2025 | 2,19 | 2,25 | 2,18 | 2,20 | 1,52% | - |
| 24.01.2025 | 2,20 | 2,26 | 2,16 | 2,17 | -1,14% | - |
| 23.01.2025 | 2,31 | 2,31 | 2,17 | 2,19 | -5,02% | - |
| 22.01.2025 | 2,29 | 2,35 | 2,29 | 2,31 | 1,29% | - |
| 21.01.2025 | 2,31 | 2,31 | 2,24 | 2,28 | -0,70% | - |
| 20.01.2025 | 2,32 | 2,32 | 2,27 | 2,30 | -1,60% | - |
| 17.01.2025 | 2,19 | 2,34 | 2,19 | 2,33 | 6,75% | - |
| 16.01.2025 | 2,19 | 2,25 | 2,17 | 2,19 | -3,71% | - |
| 15.01.2025 | 2,39 | 2,39 | 2,26 | 2,27 | -8,45% | - |
| 14.01.2025 | 2,40 | 2,51 | 2,40 | 2,48 | 3,68% | - |
| 13.01.2025 | 2,48 | 2,48 | 2,29 | 2,39 | -2,33% | - |
| 10.01.2025 | 2,49 | 2,49 | 2,45 | 2,45 | -2,53% | - |
| 09.01.2025 | 2,49 | 2,58 | 2,49 | 2,51 | 1,48% | - |
| 08.01.2025 | 2,44 | 2,49 | 2,43 | 2,48 | 1,53% | - |
| 07.01.2025 | 2,52 | 2,52 | 2,42 | 2,44 | -3,64% | - |
| 06.01.2025 | 2,45 | 2,57 | 2,45 | 2,53 | 3,48% | - |
| 03.01.2025 | 2,47 | 2,47 | 2,42 | 2,45 | 0,06% | - |
| 02.01.2025 | 2,34 | 2,49 | 2,34 | 2,44 | 6,47% | - |
| 30.12.2024 | 2,28 | 2,32 | 2,28 | 2,30 | 1,10% | - |
| 27.12.2024 | 2,31 | 2,39 | 2,26 | 2,27 | 0,47% | - |
| 23.12.2024 | 2,30 | 2,32 | 2,26 | 2,26 | -1,21% | - |
| 20.12.2024 | 2,34 | 2,34 | 2,29 | 2,29 | -1,65% | - |
| 19.12.2024 | 2,31 | 2,37 | 2,31 | 2,33 | 0,58% | - |
| 18.12.2024 | 2,36 | 2,42 | 2,31 | 2,31 | -1,04% | - |
| 17.12.2024 | 2,35 | 2,42 | 2,31 | 2,34 | -0,73% | - |
| 16.12.2024 | 2,47 | 2,50 | 2,35 | 2,35 | -4,39% | - |
| 13.12.2024 | 2,52 | 2,59 | 2,46 | 2,46 | -1,99% | - |
| 12.12.2024 | 2,56 | 2,64 | 2,51 | 2,51 | -1,99% | - |
| 11.12.2024 | 2,69 | 2,70 | 2,54 | 2,56 | -3,51% | - |
| 10.12.2024 | 2,75 | 2,79 | 2,66 | 2,66 | -4,41% | - |
| 09.12.2024 | 2,70 | 2,78 | 2,66 | 2,78 | 3,41% | - |
| 06.12.2024 | 2,65 | 2,75 | 2,65 | 2,69 | 1,94% | - |
| 05.12.2024 | 2,67 | 2,69 | 2,64 | 2,64 | -1,73% | - |
| 04.12.2024 | 2,76 | 2,76 | 2,68 | 2,68 | -2,51% | - |
| 03.12.2024 | 2,77 | 2,77 | 2,68 | 2,75 | 0,75% | - |
| 02.12.2024 | 2,69 | 2,77 | 2,69 | 2,73 | 2,18% | - |
| 29.11.2024 | 2,87 | 2,87 | 2,67 | 2,67 | -3,95% | - |
| 28.11.2024 | 2,92 | 2,92 | 2,78 | 2,78 | -4,10% | - |