£2,388
-0,02%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 2,87 | 2,98 | 2,87 | 2,90 | 4,82% | - |
| 26.11.2024 | 2,77 | 2,79 | 2,75 | 2,77 | -0,55% | - |
| 25.11.2024 | 2,77 | 2,81 | 2,76 | 2,78 | 0,50% | - |
| 22.11.2024 | 2,83 | 2,84 | 2,77 | 2,77 | -1,38% | - |
| 21.11.2024 | 2,85 | 2,86 | 2,79 | 2,81 | -0,97% | - |
| 20.11.2024 | 2,64 | 2,89 | 2,64 | 2,84 | 7,75% | - |
| 19.11.2024 | 2,66 | 2,66 | 2,61 | 2,63 | -1,27% | - |
| 18.11.2024 | 2,64 | 2,70 | 2,63 | 2,67 | 0,32% | - |
| 15.11.2024 | 2,65 | 2,68 | 2,62 | 2,66 | -0,47% | - |
| 14.11.2024 | 2,68 | 2,75 | 2,63 | 2,67 | -1,10% | - |
| 13.11.2024 | 2,76 | 2,76 | 2,67 | 2,70 | -1,47% | - |
| 12.11.2024 | 2,76 | 2,78 | 2,73 | 2,74 | 0,29% | - |
| 11.11.2024 | 2,79 | 2,81 | 2,73 | 2,73 | -1,39% | - |
| 08.11.2024 | 2,89 | 2,89 | 2,75 | 2,77 | -2,81% | - |
| 07.11.2024 | 2,84 | 2,87 | 2,83 | 2,85 | 0,19% | - |
| 06.11.2024 | 2,87 | 2,94 | 2,84 | 2,84 | -0,25% | - |
| 05.11.2024 | 2,85 | 2,87 | 2,83 | 2,85 | -0,45% | - |
| 04.11.2024 | 2,88 | 2,92 | 2,83 | 2,86 | -1,04% | - |
| 01.11.2024 | 2,93 | 2,93 | 2,89 | 2,89 | 2,71% | - |
| 31.10.2024 | 2,93 | 2,94 | 2,80 | 2,82 | -3,06% | - |
| 30.10.2024 | 3,01 | 3,02 | 2,91 | 2,91 | -4,26% | - |
| 29.10.2024 | 3,17 | 3,17 | 3,01 | 3,04 | -4,58% | - |
| 28.10.2024 | 3,23 | 3,23 | 3,15 | 3,18 | -1,72% | - |
| 25.10.2024 | 3,18 | 3,27 | 3,18 | 3,24 | 2,73% | - |
| 24.10.2024 | 3,30 | 3,30 | 3,14 | 3,15 | -3,38% | - |
| 23.10.2024 | 3,28 | 3,35 | 3,26 | 3,26 | -0,25% | - |
| 22.10.2024 | 3,20 | 3,29 | 3,18 | 3,27 | 2,12% | - |
| 21.10.2024 | 3,19 | 3,24 | 3,17 | 3,20 | 2,66% | - |
| 18.10.2024 | 2,98 | 3,25 | 2,97 | 3,12 | 4,70% | - |