£2,919
-4,32%
Echtzeit-Aktienkurs HUTCHMED (CHINA) LS-,1
Bid:
Ask:
Aktienkurse zur HUTCHMED (CHINA) LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,05 | 3,11 | 2,86 | 2,91 | -4,46% | - |
| 25.04.2024 | 2,97 | 3,09 | 2,97 | 3,05 | 3,28% | - |
| 24.04.2024 | 2,92 | 3,02 | 2,92 | 2,95 | 0,97% | - |
| 23.04.2024 | 2,81 | 2,95 | 2,77 | 2,93 | 5,52% | - |
| 22.04.2024 | 2,73 | 2,82 | 2,67 | 2,77 | 3,94% | - |
| 19.04.2024 | 2,70 | 2,72 | 2,65 | 2,67 | -0,70% | - |
| 18.04.2024 | 2,69 | 2,73 | 2,67 | 2,69 | 0,55% | - |
| 17.04.2024 | 2,69 | 2,74 | 2,64 | 2,67 | -0,81% | - |
| 16.04.2024 | 2,87 | 2,87 | 2,69 | 2,69 | -6,39% | - |
| 15.04.2024 | 2,92 | 2,92 | 2,86 | 2,88 | -1,57% | - |
| 12.04.2024 | 2,92 | 2,95 | 2,88 | 2,92 | 0,56% | - |
| 11.04.2024 | 2,85 | 2,95 | 2,84 | 2,91 | 3,02% | - |
| 10.04.2024 | 2,84 | 2,87 | 2,80 | 2,82 | 0,85% | - |
| 09.04.2024 | 2,68 | 2,93 | 2,68 | 2,80 | 3,74% | - |
| 08.04.2024 | 2,61 | 2,72 | 2,61 | 2,70 | 2,19% | - |
| 05.04.2024 | 2,68 | 2,68 | 2,64 | 2,64 | -1,91% | - |
| 04.04.2024 | 2,70 | 2,74 | 2,68 | 2,69 | -1,18% | - |
| 03.04.2024 | 2,66 | 2,75 | 2,66 | 2,72 | 2,05% | - |
| 02.04.2024 | 2,69 | 2,74 | 2,62 | 2,67 | 0,07% | - |
| 28.03.2024 | 2,67 | 2,70 | 2,64 | 2,67 | 0,35% | - |
| 27.03.2024 | 2,66 | 2,69 | 2,65 | 2,66 | -0,32% | - |
| 26.03.2024 | 2,67 | 2,68 | 2,61 | 2,66 | -0,34% | - |
| 25.03.2024 | 2,62 | 2,73 | 2,62 | 2,67 | 2,16% | - |
| 22.03.2024 | 2,73 | 2,73 | 2,54 | 2,62 | -5,42% | - |
| 21.03.2024 | 2,73 | 2,77 | 2,68 | 2,77 | 2,16% | - |
| 20.03.2024 | 2,70 | 2,71 | 2,66 | 2,71 | -0,39% | - |
| 19.03.2024 | 2,73 | 2,77 | 2,65 | 2,72 | -0,77% | - |
| 18.03.2024 | 2,79 | 2,79 | 2,70 | 2,74 | -2,58% | - |
| 15.03.2024 | 2,66 | 2,82 | 2,65 | 2,81 | 6,99% | - |
| 14.03.2024 | 2,88 | 2,88 | 2,55 | 2,63 | -9,56% | - |
| 13.03.2024 | 2,60 | 3,01 | 2,60 | 2,91 | 11,46% | - |
| 12.03.2024 | 2,40 | 2,62 | 2,40 | 2,61 | 10,01% | - |
| 11.03.2024 | 2,34 | 2,38 | 2,31 | 2,37 | 1,28% | - |
| 08.03.2024 | 2,27 | 2,36 | 2,27 | 2,34 | 3,00% | - |
| 07.03.2024 | 2,37 | 2,40 | 2,27 | 2,27 | -4,69% | - |
| 06.03.2024 | 2,19 | 2,42 | 2,19 | 2,38 | 9,19% | - |
| 05.03.2024 | 2,35 | 2,35 | 2,17 | 2,18 | -7,64% | - |
| 04.03.2024 | 2,41 | 2,46 | 2,33 | 2,36 | -2,70% | - |
| 01.03.2024 | 2,40 | 2,47 | 2,40 | 2,43 | 1,19% | - |
| 29.02.2024 | 2,43 | 2,55 | 2,40 | 2,40 | -2,40% | - |
| 28.02.2024 | 2,50 | 2,70 | 2,37 | 2,46 | -1,34% | - |
| 27.02.2024 | 2,45 | 2,49 | 2,42 | 2,49 | 2,27% | - |
| 26.02.2024 | 2,48 | 2,50 | 2,40 | 2,44 | -2,11% | - |
| 23.02.2024 | 2,48 | 2,53 | 2,44 | 2,49 | 2,39% | - |
| 22.02.2024 | 2,32 | 2,43 | 2,32 | 2,43 | 5,59% | - |
| 21.02.2024 | 2,30 | 2,35 | 2,30 | 2,30 | 1,18% | - |
| 20.02.2024 | 2,32 | 2,34 | 2,27 | 2,28 | -1,65% | - |
| 19.02.2024 | 2,31 | 2,32 | 2,29 | 2,32 | 1,16% | - |
| 16.02.2024 | 2,18 | 2,34 | 2,18 | 2,29 | 4,30% | - |
| 15.02.2024 | 2,16 | 2,21 | 2,09 | 2,19 | 0,52% | - |
| 14.02.2024 | 2,27 | 2,27 | 2,09 | 2,18 | -4,51% | - |
| 13.02.2024 | 2,22 | 2,29 | 2,17 | 2,29 | 2,31% | - |
| 12.02.2024 | 2,23 | 2,26 | 2,21 | 2,23 | 0,75% | - |
| 09.02.2024 | 2,21 | 2,24 | 2,20 | 2,22 | 0,10% | - |
| 08.02.2024 | 2,20 | 2,25 | 2,20 | 2,22 | 2,60% | - |
| 07.02.2024 | 2,14 | 2,25 | 2,12 | 2,16 | 0,45% | - |
| 06.02.2024 | 1,93 | 2,17 | 1,93 | 2,15 | 11,65% | - |
| 05.02.2024 | 1,94 | 1,98 | 1,91 | 1,93 | -0,76% | - |
| 02.02.2024 | 2,02 | 2,02 | 1,93 | 1,94 | -4,45% | - |
| 01.02.2024 | 1,99 | 2,09 | 1,99 | 2,03 | 2,14% | - |
| 31.01.2024 | 2,01 | 2,02 | 1,96 | 1,99 | -1,51% | - |
| 30.01.2024 | 2,05 | 2,05 | 2,00 | 2,02 | -1,11% | - |
| 29.01.2024 | 2,05 | 2,09 | 2,01 | 2,04 | -0,69% | - |
| 26.01.2024 | 2,12 | 2,13 | 2,04 | 2,05 | -5,93% | - |
| 25.01.2024 | 2,15 | 2,21 | 2,15 | 2,18 | 0,66% | - |
| 24.01.2024 | 2,20 | 2,22 | 2,14 | 2,17 | -1,45% | - |
| 23.01.2024 | 2,08 | 2,23 | 2,08 | 2,20 | 5,63% | - |
| 22.01.2024 | 2,04 | 2,12 | 2,04 | 2,08 | -6,94% | - |
| 19.01.2024 | 2,30 | 2,34 | 2,22 | 2,24 | -6,59% | - |
| 18.01.2024 | 2,37 | 2,45 | 2,37 | 2,40 | 1,08% | - |
| 17.01.2024 | 2,52 | 2,52 | 2,37 | 2,37 | -6,81% | - |
| 16.01.2024 | 2,56 | 2,61 | 2,53 | 2,55 | 0,37% | - |
| 15.01.2024 | 2,59 | 2,60 | 2,53 | 2,54 | -1,41% | - |
| 12.01.2024 | 2,61 | 2,61 | 2,55 | 2,57 | -1,44% | - |
| 11.01.2024 | 2,60 | 2,63 | 2,58 | 2,61 | 3,45% | - |
| 10.01.2024 | 2,50 | 2,55 | 2,50 | 2,52 | -0,14% | - |
| 09.01.2024 | 2,53 | 2,56 | 2,49 | 2,53 | 0,55% | - |
| 08.01.2024 | 2,58 | 2,58 | 2,49 | 2,51 | -4,67% | - |
| 05.01.2024 | 2,70 | 2,75 | 2,63 | 2,64 | -3,34% | - |
| 04.01.2024 | 2,73 | 2,75 | 2,72 | 2,73 | -0,05% | - |
| 03.01.2024 | 2,77 | 2,84 | 2,72 | 2,73 | -1,95% | - |
| 02.01.2024 | 2,86 | 2,86 | 2,77 | 2,78 | -2,93% | - |
| 29.12.2023 | 2,78 | 2,88 | 2,78 | 2,87 | 2,75% | - |
| 28.12.2023 | 2,73 | 2,80 | 2,73 | 2,79 | 2,62% | - |
| 27.12.2023 | 2,67 | 2,74 | 2,67 | 2,72 | 1,22% | - |
| 22.12.2023 | 2,67 | 2,70 | 2,67 | 2,69 | 0,52% | - |
| 21.12.2023 | 2,69 | 2,73 | 2,65 | 2,67 | -1,55% | - |
| 20.12.2023 | 2,84 | 2,86 | 2,70 | 2,71 | -3,90% | - |
| 19.12.2023 | 2,86 | 2,86 | 2,74 | 2,82 | -1,90% | - |
| 18.12.2023 | 3,07 | 3,07 | 2,84 | 2,88 | -6,07% | - |
| 15.12.2023 | 3,07 | 3,08 | 3,05 | 3,07 | 0,36% | - |
| 14.12.2023 | 3,06 | 3,15 | 3,04 | 3,05 | 1,32% | - |
| 13.12.2023 | 2,97 | 3,06 | 2,97 | 3,01 | -0,24% | - |
| 12.12.2023 | 2,90 | 3,04 | 2,88 | 3,02 | 4,06% | - |
| 11.12.2023 | 2,98 | 3,00 | 2,85 | 2,90 | -1,94% | - |
| 08.12.2023 | 3,00 | 3,00 | 2,94 | 2,96 | -0,88% | - |
| 07.12.2023 | 2,89 | 2,99 | 2,89 | 2,99 | 4,52% | - |
| 06.12.2023 | 2,82 | 2,86 | 2,82 | 2,86 | 2,09% | - |
| 05.12.2023 | 2,83 | 2,88 | 2,80 | 2,80 | -0,38% | - |
| 04.12.2023 | 2,98 | 3,00 | 2,79 | 2,81 | -5,52% | - |