4,010€
1,26%
Echtzeit-Aktienkurs Hutchison China MediTech Ltd.
Bid:
Ask:
Aktienkurse zur Hutchison China MediTech Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 4,06 | 4,07 | 4,01 | 4,01 | 1,26% | - |
| 13.05.2024 | 3,94 | 3,96 | 3,94 | 3,96 | 5,32% | - |
| 10.05.2024 | 3,76 | 3,76 | 3,76 | 3,76 | 7,43% | - |
| 09.05.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 1,16% | - |
| 08.05.2024 | 3,46 | 3,46 | 3,46 | 3,46 | -2,26% | - |
| 07.05.2024 | 3,44 | 3,54 | 3,44 | 3,54 | 2,91% | - |
| 06.05.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -2,27% | - |
| 03.05.2024 | 3,50 | 3,52 | 3,50 | 3,52 | 1,15% | - |
| 02.05.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 1,75% | - |
| 30.04.2024 | 3,48 | 3,48 | 3,42 | 3,42 | -2,29% | - |
| 29.04.2024 | 3,76 | 3,76 | 3,50 | 3,50 | 1,16% | 278,00 |
| 26.04.2024 | 3,42 | 3,46 | 3,42 | 3,46 | 0,58% | - |
| 25.04.2024 | 3,30 | 3,44 | 3,30 | 3,44 | -4,97% | - |
| 24.04.2024 | 3,24 | 3,62 | 3,24 | 3,62 | 13,13% | 300,00 |
| 23.04.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 22.04.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 3,21% | 300,00 |
| 19.04.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 5,41% | - |
| 18.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 17.04.2024 | 3,00 | 3,04 | 3,00 | 3,04 | -0,65% | - |
| 16.04.2024 | 3,22 | 3,22 | 3,06 | 3,06 | -6,13% | - |
| 15.04.2024 | 3,28 | 3,28 | 3,26 | 3,26 | -0,61% | - |
| 12.04.2024 | 3,34 | 3,34 | 3,28 | 3,28 | 1,86% | - |
| 11.04.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 10.04.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 09.04.2024 | 2,98 | 3,20 | 2,98 | 3,20 | 10,34% | - |
| 08.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 05.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 04.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | - |
| 03.04.2024 | 2,96 | 3,08 | 2,96 | 3,06 | 2,68% | - |
| 02.04.2024 | 3,06 | 3,06 | 2,98 | 2,98 | 1,36% | - |
| 28.03.2024 | 2,96 | 2,96 | 2,94 | 2,94 | -0,68% | - |
| 27.03.2024 | 2,96 | 2,98 | 2,96 | 2,96 | 2,07% | - |
| 26.03.2024 | 2,94 | 2,94 | 2,90 | 2,90 | -2,68% | - |
| 25.03.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 3,47% | - |
| 22.03.2024 | 3,04 | 3,04 | 2,88 | 2,88 | -4,64% | - |
| 21.03.2024 | 3,04 | 3,04 | 3,02 | 3,02 | 0,00% | - |
| 20.03.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 19.03.2024 | 3,06 | 3,06 | 3,04 | 3,04 | 0,66% | - |
| 18.03.2024 | 3,14 | 3,14 | 3,02 | 3,02 | -3,82% | - |
| 15.03.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 3,29% | - |
| 14.03.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -5,00% | - |
| 13.03.2024 | 2,86 | 3,20 | 2,86 | 3,20 | 17,65% | - |
| 12.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 11.03.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 4,76% | - |
| 08.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 07.03.2024 | 2,62 | 2,62 | 2,58 | 2,58 | -1,53% | - |
| 06.03.2024 | 2,40 | 2,62 | 2,40 | 2,62 | 5,65% | - |
| 05.03.2024 | 2,46 | 2,48 | 2,46 | 2,48 | -3,13% | - |
| 04.03.2024 | 2,68 | 2,68 | 2,56 | 2,56 | -5,88% | - |
| 01.03.2024 | 2,68 | 2,72 | 2,68 | 2,72 | 0,74% | - |
| 29.02.2024 | 2,74 | 2,74 | 2,70 | 2,70 | -6,90% | - |
| 28.02.2024 | 2,76 | 2,90 | 2,62 | 2,90 | 5,07% | - |
| 27.02.2024 | 2,70 | 2,76 | 2,70 | 2,76 | -6,12% | - |
| 26.02.2024 | 2,74 | 2,94 | 2,70 | 2,94 | 8,09% | 100,00 |
| 23.02.2024 | 2,76 | 2,76 | 2,72 | 2,72 | 1,49% | - |
| 22.02.2024 | 2,56 | 2,68 | 2,56 | 2,68 | 3,88% | - |
| 21.02.2024 | 2,52 | 2,58 | 2,50 | 2,58 | 1,57% | - |
| 20.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 19.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | - |
| 16.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 15.02.2024 | 2,26 | 2,28 | 2,26 | 2,28 | -3,39% | - |
| 14.02.2024 | 2,38 | 2,38 | 2,36 | 2,36 | -1,67% | - |
| 13.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 12.02.2024 | 2,46 | 2,46 | 2,38 | 2,38 | -3,25% | - |
| 09.02.2024 | 2,44 | 2,46 | 2,44 | 2,46 | -0,81% | - |
| 08.02.2024 | 2,44 | 2,48 | 2,42 | 2,48 | 5,08% | - |
| 07.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 06.02.2024 | 2,10 | 2,34 | 2,10 | 2,34 | 8,33% | - |
| 05.02.2024 | 2,14 | 2,16 | 2,14 | 2,16 | -2,70% | - |
| 02.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 01.02.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,00% | - |
| 31.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 30.01.2024 | 2,24 | 2,24 | 2,22 | 2,24 | -1,75% | - |
| 29.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 26.01.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -0,85% | - |
| 25.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 24.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 23.01.2024 | 2,34 | 2,42 | 2,34 | 2,42 | 4,31% | - |
| 22.01.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -7,94% | - |
| 19.01.2024 | 2,40 | 2,52 | 2,40 | 2,52 | -4,55% | - |
| 18.01.2024 | 2,60 | 2,64 | 2,60 | 2,64 | -5,71% | - |
| 17.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 16.01.2024 | 2,86 | 2,86 | 2,82 | 2,82 | 0,00% | - |
| 15.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 12.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 11.01.2024 | 2,78 | 2,92 | 2,78 | 2,92 | 5,04% | - |
| 10.01.2024 | 2,70 | 2,78 | 2,70 | 2,78 | 0,72% | - |
| 09.01.2024 | 2,78 | 2,78 | 2,76 | 2,76 | 0,00% | - |
| 08.01.2024 | 2,84 | 2,84 | 2,76 | 2,76 | -7,38% | - |
| 05.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 04.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | - |
| 03.01.2024 | 3,06 | 3,12 | 3,06 | 3,12 | -0,64% | - |
| 02.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 2,61% | - |
| 29.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 2,68% | - |
| 28.12.2023 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 27.12.2023 | 2,94 | 3,02 | 2,94 | 3,02 | 3,42% | - |
| 22.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 21.12.2023 | 2,96 | 2,96 | 2,96 | 2,96 | -5,13% | - |
| 20.12.2023 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 19.12.2023 | 3,18 | 3,18 | 3,14 | 3,14 | 1,29% | - |