£2,282
-1,90%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2024 | 3,05 | 3,10 | 2,98 | 2,98 | -1,39% | - |
| 16.10.2024 | 2,90 | 3,03 | 2,89 | 3,02 | 4,96% | - |
| 15.10.2024 | 2,97 | 2,97 | 2,85 | 2,88 | -2,15% | - |
| 14.10.2024 | 2,98 | 3,00 | 2,94 | 2,94 | -0,78% | - |
| 11.10.2024 | 3,04 | 3,04 | 2,95 | 2,97 | -2,72% | - |
| 10.10.2024 | 3,06 | 3,08 | 3,03 | 3,05 | 0,47% | - |
| 09.10.2024 | 3,16 | 3,16 | 2,93 | 3,03 | -3,22% | - |
| 08.10.2024 | 3,18 | 3,18 | 3,06 | 3,14 | -0,71% | - |
| 07.10.2024 | 3,20 | 3,27 | 3,15 | 3,16 | 0,54% | - |
| 04.10.2024 | 3,03 | 3,27 | 3,03 | 3,14 | 4,26% | - |
| 03.10.2024 | 3,09 | 3,09 | 2,98 | 3,01 | -2,78% | - |
| 02.10.2024 | 2,98 | 3,18 | 2,98 | 3,10 | 5,11% | - |
| 01.10.2024 | 2,93 | 2,97 | 2,91 | 2,95 | 0,60% | - |
| 30.09.2024 | 2,93 | 3,09 | 2,89 | 2,93 | 3,07% | - |
| 27.09.2024 | 2,72 | 2,89 | 2,72 | 2,84 | 4,65% | - |
| 26.09.2024 | 2,63 | 2,74 | 2,63 | 2,72 | 3,54% | - |
| 25.09.2024 | 2,60 | 2,66 | 2,58 | 2,62 | 2,15% | - |
| 24.09.2024 | 2,51 | 2,59 | 2,51 | 2,57 | 2,36% | - |
| 23.09.2024 | 2,60 | 2,60 | 2,50 | 2,51 | -3,55% | - |
| 20.09.2024 | 2,53 | 2,62 | 2,53 | 2,60 | 1,38% | - |
| 19.09.2024 | 2,47 | 2,57 | 2,47 | 2,57 | 4,29% | - |
| 18.09.2024 | 2,47 | 2,47 | 2,43 | 2,46 | -0,47% | - |
| 17.09.2024 | 2,51 | 2,52 | 2,45 | 2,47 | -1,83% | - |
| 16.09.2024 | 2,61 | 2,61 | 2,52 | 2,52 | -3,89% | - |
| 13.09.2024 | 2,59 | 2,65 | 2,59 | 2,62 | 2,22% | - |
| 12.09.2024 | 2,57 | 2,67 | 2,56 | 2,56 | 0,84% | - |
| 11.09.2024 | 2,47 | 2,55 | 2,46 | 2,54 | 3,43% | - |
| 10.09.2024 | 2,62 | 2,62 | 2,45 | 2,46 | -6,41% | - |
| 09.09.2024 | 2,64 | 2,66 | 2,62 | 2,63 | -0,45% | - |
| 06.09.2024 | 2,67 | 2,69 | 2,64 | 2,64 | -1,90% | - |
| 05.09.2024 | 2,63 | 2,73 | 2,63 | 2,69 | 1,36% | - |
| 04.09.2024 | 2,65 | 2,69 | 2,62 | 2,65 | 0,02% | - |
| 03.09.2024 | 2,66 | 2,70 | 2,65 | 2,65 | -0,26% | - |
| 02.09.2024 | 2,63 | 2,71 | 2,63 | 2,66 | 0,43% | - |
| 30.08.2024 | 2,70 | 2,71 | 2,64 | 2,65 | -2,00% | - |
| 29.08.2024 | 2,64 | 2,72 | 2,64 | 2,70 | 3,19% | - |
| 28.08.2024 | 2,62 | 2,67 | 2,60 | 2,62 | 0,42% | - |
| 27.08.2024 | 2,60 | 2,64 | 2,60 | 2,61 | -0,29% | - |
| 26.08.2024 | 2,61 | 2,78 | 2,61 | 2,62 | -0,83% | - |
| 23.08.2024 | 2,71 | 2,72 | 2,64 | 2,64 | -3,17% | - |
| 22.08.2024 | 2,73 | 2,80 | 2,71 | 2,72 | -0,81% | - |
| 21.08.2024 | 2,77 | 2,79 | 2,72 | 2,75 | -1,21% | - |
| 20.08.2024 | 2,85 | 2,85 | 2,76 | 2,78 | -2,69% | - |
| 19.08.2024 | 2,85 | 2,89 | 2,85 | 2,86 | -0,68% | - |
| 16.08.2024 | 3,04 | 3,05 | 2,85 | 2,88 | -5,05% | - |
| 15.08.2024 | 2,97 | 3,08 | 2,97 | 3,03 | 2,18% | - |
| 14.08.2024 | 3,17 | 3,17 | 2,96 | 2,96 | -5,55% | - |
| 13.08.2024 | 3,12 | 3,16 | 3,08 | 3,14 | -0,02% | - |
| 12.08.2024 | 3,10 | 3,15 | 3,10 | 3,14 | 1,12% | - |
| 09.08.2024 | 3,10 | 3,12 | 3,08 | 3,10 | 0,30% | - |
| 08.08.2024 | 3,08 | 3,12 | 3,03 | 3,09 | -0,82% | - |
| 07.08.2024 | 3,16 | 3,16 | 3,09 | 3,12 | -0,80% | - |
| 06.08.2024 | 2,87 | 3,18 | 2,87 | 3,15 | 10,74% | - |
| 05.08.2024 | 2,83 | 2,90 | 2,82 | 2,84 | 0,22% | - |