HUTCHMED DRC (HCM) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	14.15	14.28	14.05	14.05	+0.79%	22,400
2026-10-15	13.52	13.95	13.52	13.94	+3.41%	51,900
2026-10-14	13.51	13.99	13.46	13.48	-0.15%	81,800
2026-10-13	13.52	13.58	13.28	13.50	-1.32%	37,000
2026-10-12	14.00	14.00	13.58	13.68	-2.98%	43,800
2026-10-09	13.74	14.10	13.74	14.10	+3.15%	50,100
2026-10-08	13.87	13.87	13.51	13.67	-4.27%	45,100
2026-10-07	14.29	14.35	14.06	14.28	-2.19%	58,000
2026-10-06	14.55	14.74	14.54	14.60	+2.03%	68,500
2026-10-05	14.14	14.34	13.90	14.31	+0.77%	65,100
2026-10-02	14.31	14.34	14.10	14.20	-2.54%	45,700
2026-10-01	14.63	14.80	14.57	14.57	-0.41%	71,000
2026-09-30	14.45	14.93	14.45	14.63	+3.39%	78,100
2026-09-29	14.19	14.29	14.03	14.15	+0.14%	46,200
2026-09-28	13.93	14.22	13.93	14.13	+1.36%	29,700
2026-09-25	14.06	14.14	13.91	13.94	+0.29%	71,300
2026-09-24	13.97	14.08	13.81	13.90	-3.27%	44,300
2026-09-23	14.13	14.43	14.10	14.37	+2.13%	117,600
2026-09-22	14.17	14.23	14.01	14.07	-2.83%	37,000
2026-09-21	14.06	14.55	14.06	14.48	+5.93%	113,600
2026-09-18	13.68	13.77	13.57	13.67	-1.09%	15,800
2026-09-17	13.60	13.89	13.60	13.82	+2.67%	35,100
2026-09-16	13.62	13.62	13.38	13.46	-2.39%	31,200
2026-09-15	13.68	13.79	13.59	13.79	+0.95%	68,800
2026-09-14	13.35	13.71	13.35	13.66	+6.55%	114,600
2026-09-11	13.06	13.06	12.79	12.82	-2.29%	82,700
2026-09-10	13.35	13.35	13.09	13.12	-3.32%	45,200
2026-09-09	13.91	13.91	13.51	13.57	-2.23%	95,000
2026-09-08	14.00	14.05	13.70	13.88	-1.49%	109,100
2026-09-04	14.25	14.32	14.06	14.09	-0.14%	150,500
2026-09-03	13.60	14.23	13.51	14.11	+17.19%	510,900
2026-09-02	11.95	12.15	11.95	12.04	+1.09%	62,200
2026-09-01	12.14	12.14	11.80	11.91	-1.73%	74,500
2026-08-31	12.44	12.44	12.08	12.12	-2.10%	69,200
2026-08-28	12.40	12.48	12.34	12.38	-0.28%	59,100
2026-08-27	12.31	12.45	12.31	12.41	+0.53%	89,100
2026-08-26	12.41	12.56	12.34	12.35	+0.73%	62,700
2026-08-25	12.18	12.30	12.16	12.26	+0.66%	73,600
2026-08-24	12.58	12.58	12.09	12.18	-3.56%	56,400
2026-08-21	12.56	12.70	12.54	12.63	+0.56%	64,400
2026-08-20	12.65	12.67	12.47	12.56	-0.24%	49,900
2026-08-19	12.30	12.59	12.30	12.59	-0.40%	50,700
2026-08-18	12.60	12.77	12.48	12.64	+0.64%	284,800
2026-08-17	12.64	12.90	12.51	12.56	+2.95%	89,200
2026-08-14	12.19	12.27	12.08	12.20	+0.33%	13,100
2026-08-13	12.07	12.23	12.00	12.16	-0.73%	77,100
2026-08-12	12.36	12.40	12.21	12.25	-1.76%	34,300
2026-08-11	12.55	12.55	12.40	12.47	-0.64%	16,917
2026-08-10	12.56	12.67	12.44	12.55	+0.32%	44,025
2026-08-07	12.09	12.56	12.09	12.51	+5.75%	43,400
2026-08-06	11.54	11.88	11.54	11.83	+2.42%	31,500
2026-08-05	11.57	11.59	11.50	11.55	-0.17%	21,100
2026-08-04	11.62	11.63	11.54	11.57	+0.17%	12,700
2026-08-03	11.38	11.61	11.28	11.55	+3.77%	82,100
2026-07-31	11.00	11.13	10.90	11.13	+3.34%	38,600
2026-07-30	11.10	11.21	10.62	10.77	-5.44%	59,700
2026-07-29	11.36	11.60	11.30	11.39	+1.70%	43,400
2026-07-28	11.04	11.24	11.04	11.20	+0.72%	27,700
2026-07-27	11.06	11.22	11.06	11.12	+1.00%	40,100
2026-07-24	10.96	11.12	10.91	11.01	+0.46%	50,700
2026-07-23	11.02	11.07	10.93	10.96	-1.44%	45,800
2026-07-22	11.39	11.40	11.12	11.12	-0.54%	75,100
2026-07-21	11.34	11.36	11.16	11.18	-1.24%	33,300
2026-07-20	11.25	11.33	11.11	11.32	+4.43%	78,800
2026-07-17	11.02	11.02	10.83	10.84	-6.63%	49,300
2026-07-16	11.56	11.74	11.56	11.61	+0.17%	36,700
2026-07-15	11.37	11.79	11.37	11.59	+3.02%	65,500
2026-07-14	11.14	11.33	11.14	11.25	+0.99%	20,800
2026-07-13	11.06	11.20	11.06	11.14	+0.63%	38,400
2026-07-10	11.04	11.13	11.00	11.07	+0.82%	37,500
2026-07-09	11.03	11.18	10.88	10.98	-1.26%	24,500
2026-07-08	11.26	11.26	11.01	11.12	+0.36%	41,700
2026-07-07	11.48	11.49	11.02	11.08	-4.89%	56,200
2026-07-06	11.63	11.81	11.44	11.65	+1.84%	75,000
2026-07-02	11.32	11.64	11.22	11.44	+6.12%	104,600
2026-07-01	10.90	11.01	10.75	10.78	+0.19%	93,800
2026-06-30	10.60	11.00	10.45	10.76	+0.47%	106,800
2026-06-29	10.55	10.71	10.52	10.71	+5.31%	40,300
2026-06-26	10.31	10.35	9.98	10.17	-1.17%	48,400
2026-06-25	10.31	10.47	10.26	10.29	+0.19%	50,000
2026-06-24	10.16	10.28	10.16	10.27	+1.08%	26,300
2026-06-23	9.95	10.17	9.95	10.16	+1.70%	22,800
2026-06-22	10.19	10.19	9.77	9.99	-2.82%	54,900
2026-06-18	10.27	10.31	10.14	10.28	+1.58%	50,300
2026-06-17	10.39	10.39	10.01	10.12	-3.53%	50,800
2026-06-16	10.60	10.60	10.40	10.49	-3.14%	37,200
2026-06-15	10.93	10.95	10.80	10.83	-1.19%	25,100
2026-06-12	10.81	11.04	10.81	10.96	+2.62%	31,400
2026-06-11	10.88	10.89	10.65	10.68	-1.75%	57,700
2026-06-10	10.72	10.95	10.72	10.87	+2.26%	29,400
2026-06-09	10.88	10.89	10.40	10.63	-2.03%	54,100
2026-06-08	10.99	10.99	10.73	10.85	-0.18%	36,600
2026-06-05	11.06	11.06	10.71	10.87	-2.69%	121,000
2026-06-04	11.24	11.28	11.00	11.17	-1.24%	97,700
2026-06-03	11.52	11.52	11.17	11.31	-1.82%	98,600
2026-06-02	11.59	11.70	11.38	11.52	+1.05%	139,100
2026-06-01	11.60	11.73	11.29	11.40	-0.44%	143,300
2026-05-29	11.40	11.54	11.12	11.45	+1.96%	88,300
2026-05-28	11.34	11.38	11.10	11.23	-4.18%	62,000
2026-05-27	11.93	11.93	11.51	11.72	-0.26%	44,200
2026-05-26	11.96	11.96	11.57	11.75	-2.00%	21,700
2026-05-22	12.00	12.12	11.92	11.99	-0.42%	51,700
2026-05-21	11.98	12.13	11.72	12.04	+1.09%	53,600
2026-05-20	11.92	12.01	11.81	11.91	-1.24%	15,200
2026-05-19	11.88	12.48	11.88	12.06	+0.92%	42,200
2026-05-18	12.43	12.43	11.83	11.95	-4.48%	62,400
2026-05-15	12.52	12.69	12.50	12.51	-1.42%	21,000
2026-05-14	12.72	12.79	12.42	12.69	+0.16%	32,600
2026-05-13	12.64	12.79	12.63	12.67	+0.00%	28,800
2026-05-12	12.87	12.87	12.53	12.67	-1.55%	28,100
2026-05-11	13.13	13.13	12.70	12.87	-1.98%	37,700
2026-05-08	13.22	13.44	13.13	13.13	-1.35%	16,600
2026-05-07	13.41	13.55	13.30	13.31	-0.89%	18,200
2026-05-06	13.26	13.51	13.21	13.43	+0.98%	16,400
2026-05-05	13.24	13.31	13.16	13.30	+0.61%	17,200
2026-05-04	13.33	13.34	13.16	13.22	-0.60%	55,400
2026-05-01	13.49	13.50	12.82	13.30	-1.04%	58,700
2026-04-30	13.37	13.58	13.35	13.44	+0.60%	22,000
2026-04-29	13.53	13.53	13.21	13.36	-1.69%	26,600
2026-04-28	13.62	13.74	13.30	13.59	+1.04%	35,000
2026-04-27	13.83	13.83	13.45	13.45	-3.93%	25,100
2026-04-24	13.78	14.17	13.78	14.00	+0.94%	19,800
2026-04-23	14.50	14.50	13.74	13.87	-4.74%	34,400
2026-04-22	14.99	14.99	14.38	14.56	-2.08%	15,700
2026-04-21	15.61	15.61	14.78	14.87	-5.04%	23,400
2026-04-20	15.26	15.72	15.24	15.66	-0.51%	73,000
2026-04-17	15.60	15.79	15.60	15.74	+2.47%	31,600
2026-04-16	15.33	15.52	15.30	15.36	+0.39%	18,200
2026-04-15	15.25	15.43	15.00	15.30	+0.59%	44,300
2026-04-14	15.30	15.48	15.05	15.21	-0.46%	27,800
2026-04-13	15.09	15.28	15.04	15.28	+0.26%	22,400
2026-04-10	15.07	15.25	15.02	15.24	+0.53%	26,300
2026-04-09	14.98	15.62	14.98	15.16	+1.20%	28,400
2026-04-08	15.10	15.18	14.70	14.98	-2.66%	37,800
2026-04-07	15.30	15.52	15.13	15.39	-0.39%	21,900
2026-04-06	15.48	15.70	15.18	15.45	+0.19%	30,000
2026-04-02	14.85	15.60	14.85	15.42	+1.85%	36,100
2026-04-01	15.00	15.50	14.97	15.14	+1.20%	56,800
2026-03-31	14.38	14.98	14.31	14.96	+4.62%	28,800
2026-03-30	14.40	14.59	14.02	14.30	+3.55%	176,500
2026-03-27	13.99	14.14	13.72	13.81	-2.47%	31,582
2026-03-26	13.85	14.20	13.85	14.16	+0.07%	37,725
2026-03-25	14.10	14.22	13.91	14.15	+0.21%	10,748
2026-03-24	13.84	14.12	13.84	14.12	+0.86%	16,626
2026-03-23	14.10	14.11	13.86	14.00	+0.43%	24,851
2026-03-20	13.81	13.99	13.71	13.94	+0.87%	22,518
2026-03-19	13.90	14.05	13.70	13.82	-1.81%	17,089
2026-03-18	14.25	14.39	14.02	14.07	-1.57%	23,100
2026-03-17	14.28	14.44	14.22	14.30	+0.14%	5,988
2026-03-16	14.00	14.46	14.00	14.28	+2.15%	27,767
2026-03-13	14.12	14.12	13.87	13.98	-1.48%	14,632
2026-03-12	14.45	14.50	14.09	14.19	-2.61%	25,889
2026-03-11	14.38	14.96	14.35	14.57	+4.90%	27,022
2026-03-10	13.78	14.00	13.66	13.89	+0.87%	36,950
2026-03-09	13.67	14.01	13.50	13.77	-0.58%	35,852
2026-03-06	13.70	14.01	13.68	13.85	+0.00%	27,238
2026-03-05	13.70	13.93	13.54	13.85	+1.50%	48,612
2026-03-04	13.49	13.77	13.49	13.64	+1.19%	13,396
2026-03-03	13.70	13.70	13.10	13.48	-2.95%	17,555
2026-03-02	14.00	14.16	13.54	13.89	-3.04%	34,751
2026-02-27	14.38	15.07	14.32	14.33	-2.65%	19,957
2026-02-26	14.82	14.82	14.31	14.72	-2.90%	13,423
2026-02-25	15.16	15.24	14.69	15.16	+0.53%	17,408
2026-02-24	14.80	15.17	14.79	15.08	-0.59%	19,990
2026-02-23	15.14	15.22	14.96	15.17	-0.78%	17,267
2026-02-20	14.93	15.39	14.70	15.29	+1.33%	6,526
2026-02-19	15.01	15.33	14.92	15.09	-0.07%	24,311
2026-02-18	14.90	15.19	14.90	15.10	+1.55%	33,153
2026-02-17	14.68	15.20	14.68	14.87	+0.75%	24,473
2026-02-13	14.85	14.87	14.71	14.76	+0.07%	5,329
2026-02-12	14.99	15.03	14.57	14.75	-2.38%	10,746
2026-02-11	14.94	15.25	14.86	15.11	+1.00%	33,523
2026-02-10	14.84	15.08	14.71	14.96	+0.47%	39,910
2026-02-09	15.06	15.08	14.77	14.89	-1.91%	46,780
2026-02-06	14.75	15.30	14.74	15.18	+4.19%	35,019
2026-02-05	14.64	14.65	14.33	14.57	-1.42%	21,425
2026-02-04	14.54	14.99	14.42	14.78	+2.71%	62,855
2026-02-03	14.40	14.72	14.33	14.39	-1.17%	24,599
2026-02-02	14.63	14.72	14.16	14.56	-2.93%	32,429
2026-01-30	15.20	15.20	14.84	15.00	-1.64%	17,594
2026-01-29	15.07	15.25	15.05	15.25	+0.20%	13,419
2026-01-28	15.41	15.41	15.13	15.22	-0.13%	11,306
2026-01-27	15.49	15.49	15.00	15.24	-2.12%	21,627
2026-01-26	15.57	15.82	15.44	15.57	+1.70%	34,234
2026-01-23	15.34	15.47	15.19	15.31	-0.84%	33,126
2026-01-22	15.74	15.82	15.40	15.44	-2.59%	48,356
2026-01-21	15.45	15.91	15.41	15.85	+1.47%	31,638
2026-01-20	15.78	15.92	15.60	15.62	-2.68%	21,957
2026-01-16	16.00	16.33	15.94	16.05	+4.83%	98,490
2026-01-15	15.28	15.45	15.16	15.31	+0.07%	70,413
2026-01-14	14.98	15.37	14.84	15.30	+2.34%	144,312
2026-01-13	14.93	15.26	14.83	14.95	+0.13%	51,312
2026-01-12	14.80	14.99	14.63	14.93	+1.43%	65,143
2026-01-09	14.72	14.93	14.67	14.72	-0.34%	56,128
2026-01-08	14.76	14.97	14.67	14.77	+0.75%	55,600
2026-01-07	14.20	15.00	14.18	14.66	+6.62%	108,246
2026-01-06	13.52	14.00	13.46	13.75	+2.84%	39,185
2026-01-05	13.70	13.76	13.20	13.37	-2.05%	101,580
2026-01-02	13.27	13.90	13.27	13.65	+2.40%	62,385
2025-12-31	13.33	13.41	13.17	13.33	+0.98%	25,989
2025-12-30	13.17	13.30	13.13	13.20	-1.49%	30,624
2025-12-29	13.49	13.49	13.20	13.40	-2.69%	30,907
2025-12-26	13.88	13.88	13.56	13.77	+1.85%	27,608
2025-12-24	13.49	13.56	13.22	13.52	+0.30%	11,945
2025-12-23	13.18	13.54	13.18	13.48	+2.28%	88,835
2025-12-22	13.47	13.47	13.13	13.18	-2.73%	27,758
2025-12-19	13.34	13.59	13.19	13.55	+1.50%	71,120
2025-12-18	13.28	13.50	13.28	13.35	+0.68%	12,811
2025-12-17	13.24	13.33	13.18	13.26	+0.53%	20,866
2025-12-16	13.44	13.44	13.06	13.19	-1.05%	12,770
2025-12-15	13.46	13.53	13.25	13.33	-0.67%	28,132
2025-12-12	13.79	13.79	13.42	13.42	-1.32%	14,564
2025-12-11	13.76	13.76	13.51	13.60	-1.31%	19,757
2025-12-10	13.79	13.81	13.66	13.78	+0.44%	22,858
2025-12-09	14.01	14.01	13.70	13.72	-2.28%	16,983
2025-12-08	14.21	14.21	14.03	14.04	-1.27%	28,304
2025-12-05	14.21	14.27	14.15	14.22	+0.42%	6,846
2025-12-04	14.24	14.26	14.13	14.16	-0.70%	7,505
2025-12-03	14.11	14.29	14.11	14.26	+0.00%	10,873
2025-12-02	14.31	14.39	14.21	14.26	-0.63%	12,413
2025-12-01	14.38	14.51	14.35	14.35	-0.49%	13,669
2025-11-28	14.55	14.63	14.39	14.42	+0.70%	18,532
2025-11-26	14.40	14.40	14.19	14.32	+0.42%	13,287
2025-11-25	14.18	14.27	14.00	14.26	+0.28%	34,473
2025-11-24	14.01	14.41	14.01	14.22	+1.57%	24,963
2025-11-21	14.05	14.20	13.90	14.00	-1.27%	31,197
2025-11-20	14.62	14.62	13.98	14.18	-2.41%	75,889
2025-11-19	14.52	14.68	14.45	14.53	-0.89%	42,184
2025-11-18	14.67	14.69	14.53	14.66	-0.48%	44,853
2025-11-17	14.90	14.95	14.59	14.73	-2.32%	42,298
2025-11-14	14.95	15.26	14.95	15.08	-0.66%	16,634
2025-11-13	15.28	15.36	15.10	15.18	-0.65%	25,337
2025-11-12	15.21	15.34	15.16	15.28	+0.26%	18,238
2025-11-11	15.05	15.36	15.05	15.24	+1.03%	58,585
2025-11-10	15.05	15.24	14.88	15.09	+0.90%	49,608
2025-11-07	15.14	15.14	14.88	14.95	-3.24%	14,245
2025-11-06	15.57	15.60	15.36	15.45	-0.77%	29,328
2025-11-05	15.75	15.75	15.50	15.57	+0.84%	16,752
2025-11-04	15.55	15.77	15.44	15.44	+0.85%	55,851
2025-11-03	14.79	15.48	14.74	15.31	+4.29%	58,133
2025-10-31	14.58	14.82	14.53	14.68	+1.73%	59,230
2025-10-30	14.48	14.77	14.40	14.43	-1.90%	22,405
2025-10-29	14.86	14.86	14.58	14.71	+0.27%	27,109
2025-10-28	14.67	14.83	14.55	14.67	-1.28%	25,827
2025-10-27	14.81	14.99	14.64	14.86	+0.68%	28,126
2025-10-24	14.85	15.05	14.60	14.76	-1.86%	31,191
2025-10-23	15.03	15.11	14.90	15.04	-0.46%	52,157
2025-10-22	15.15	15.26	15.06	15.11	-0.59%	14,242
2025-10-21	15.23	15.34	15.09	15.20	+0.66%	21,078
2025-10-20	15.09	15.28	14.86	15.10	-0.26%	58,822

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Sep (+12.82%). Schwächster Monat: Mai (-10.03%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-0.23%
Feb+11.51%
Mär+1.10%
Apr-9.38%
Mai-10.03%
Jun+2.52%
Jul+9.31%
Aug-4.08%
Sep+12.82%
Okt-8.02%
Nov-5.81%
Dez-7.11%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von HUTCHMED DRC (HCM)?

14.05 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von HCM?

16.33 im Hoch und 9.77 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von HUTCHMED DRC?

Historisch war der stärkste Kalendermonat von HCM der Sep (Durchschnitt +12.82%), der schwächste der Mai (Durchschnitt -10.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.