16,200€
-0,61%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,90 | 18,35 | 17,80 | 18,00 | -1,10% | 3.736,00 |
| 04.05.2026 | 18,05 | 18,45 | 18,00 | 18,20 | -0,55% | - |
| 30.04.2026 | 18,00 | 18,55 | 17,60 | 18,30 | 2,23% | - |
| 29.04.2026 | 18,70 | 18,95 | 17,60 | 17,90 | -5,29% | - |
| 28.04.2026 | 18,70 | 19,35 | 18,60 | 18,90 | 0,53% | 500,00 |
| 27.04.2026 | 19,00 | 19,30 | 18,65 | 18,80 | -3,09% | 3.900,00 |
| 24.04.2026 | 19,10 | 19,70 | 19,10 | 19,40 | 3,19% | - |
| 23.04.2026 | 18,80 | 20,30 | 18,35 | 18,80 | -4,08% | 973,00 |
| 22.04.2026 | 20,60 | 20,80 | 19,50 | 19,60 | -6,67% | 420,00 |
| 21.04.2026 | 21,00 | 21,50 | 20,40 | 21,00 | -1,87% | 2.100,00 |
| 20.04.2026 | 21,20 | 21,40 | 20,60 | 21,40 | 4,90% | 1.105,00 |
| 17.04.2026 | 19,80 | 20,90 | 19,70 | 20,40 | 2,77% | - |
| 16.04.2026 | 19,80 | 20,20 | 19,50 | 19,85 | 1,28% | - |
| 15.04.2026 | 18,80 | 19,70 | 18,55 | 19,60 | 5,38% | - |
| 14.04.2026 | 18,00 | 19,00 | 17,90 | 18,60 | 2,76% | 528,00 |
| 13.04.2026 | 17,85 | 18,20 | 16,95 | 18,10 | 2,26% | - |
| 10.04.2026 | 17,85 | 17,90 | 17,40 | 17,70 | -0,56% | - |
| 09.04.2026 | 18,10 | 18,20 | 17,55 | 17,80 | -2,20% | 2.200,00 |
| 08.04.2026 | 18,40 | 18,65 | 17,95 | 18,20 | 0,55% | 3.000,00 |
| 07.04.2026 | 18,00 | 18,20 | 17,45 | 18,10 | 2,84% | - |
| 02.04.2026 | 17,00 | 17,90 | 17,00 | 17,60 | 0,57% | 256,00 |
| 01.04.2026 | 16,60 | 17,90 | 16,45 | 17,50 | 8,02% | 2.902,00 |
| 31.03.2026 | 15,35 | 16,35 | 15,20 | 16,20 | 3,85% | - |
| 30.03.2026 | 15,50 | 15,80 | 15,40 | 15,60 | -0,64% | - |
| 27.03.2026 | 15,70 | 16,05 | 15,50 | 15,70 | 2,61% | - |
| 26.03.2026 | 14,60 | 15,70 | 14,60 | 15,30 | -3,77% | - |
| 25.03.2026 | 15,20 | 16,10 | 15,10 | 15,90 | 4,61% | - |
| 24.03.2026 | 15,10 | 15,45 | 14,90 | 15,20 | 1,33% | - |
| 23.03.2026 | 14,95 | 15,65 | 14,85 | 15,00 | -4,46% | - |
| 20.03.2026 | 15,70 | 16,25 | 15,40 | 15,70 | -1,26% | - |
| 19.03.2026 | 16,00 | 16,35 | 15,80 | 15,90 | -4,22% | - |
| 18.03.2026 | 16,50 | 16,65 | 16,20 | 16,60 | 1,84% | - |
| 17.03.2026 | 16,30 | 16,60 | 16,10 | 16,30 | -0,61% | - |
| 16.03.2026 | 16,30 | 16,60 | 16,15 | 16,40 | 0,61% | - |
| 13.03.2026 | 15,80 | 16,55 | 15,80 | 16,30 | -0,61% | - |
| 12.03.2026 | 16,20 | 16,55 | 15,95 | 16,40 | -0,30% | 155,00 |
| 11.03.2026 | 16,60 | 16,80 | 16,30 | 16,45 | -1,50% | - |
| 10.03.2026 | 16,70 | 16,90 | 16,50 | 16,70 | 0,00% | - |
| 09.03.2026 | 16,50 | 16,70 | 16,25 | 16,70 | -1,18% | 288,00 |
| 06.03.2026 | 17,00 | 17,20 | 16,45 | 16,90 | 2,42% | - |
| 05.03.2026 | 16,40 | 16,80 | 16,30 | 16,50 | 0,00% | 796,00 |
| 04.03.2026 | 15,40 | 16,85 | 15,40 | 16,50 | 8,55% | - |
| 03.03.2026 | 15,00 | 15,85 | 14,80 | 15,20 | -3,18% | - |
| 02.03.2026 | 15,60 | 15,85 | 15,05 | 15,70 | -3,68% | - |
| 27.02.2026 | 16,10 | 16,50 | 16,10 | 16,30 | -1,81% | - |
| 26.02.2026 | 15,80 | 17,00 | 15,70 | 16,60 | 1,84% | - |
| 25.02.2026 | 16,20 | 16,50 | 16,10 | 16,30 | -0,61% | - |
| 24.02.2026 | 16,20 | 16,60 | 16,00 | 16,40 | -1,80% | 447,00 |
| 23.02.2026 | 16,70 | 17,15 | 16,60 | 16,70 | -1,76% | - |
| 20.02.2026 | 16,50 | 17,15 | 16,50 | 17,00 | 0,00% | - |
| 19.02.2026 | 16,90 | 17,20 | 16,60 | 17,00 | -0,58% | - |
| 18.02.2026 | 16,80 | 17,15 | 16,50 | 17,10 | 0,88% | 126,00 |
| 17.02.2026 | 16,90 | 17,10 | 16,50 | 16,95 | -0,29% | - |
| 16.02.2026 | 17,05 | 17,10 | 16,90 | 17,00 | 1,19% | - |
| 13.02.2026 | 16,45 | 17,05 | 16,35 | 16,80 | 6,33% | - |
| 12.02.2026 | 15,90 | 16,10 | 15,60 | 15,80 | -1,86% | - |
| 11.02.2026 | 16,10 | 16,55 | 15,60 | 16,10 | -1,83% | - |
| 10.02.2026 | 15,60 | 16,65 | 15,55 | 16,40 | 6,49% | - |
| 09.02.2026 | 15,10 | 15,70 | 14,95 | 15,40 | 1,32% | - |
| 06.02.2026 | 14,60 | 15,30 | 14,40 | 15,20 | 4,83% | 750,00 |
| 05.02.2026 | 14,70 | 15,10 | 14,40 | 14,50 | 0,69% | 1.120,00 |
| 04.02.2026 | 14,10 | 14,50 | 14,00 | 14,40 | 2,86% | - |
| 03.02.2026 | 14,20 | 14,55 | 13,65 | 14,00 | 1,45% | - |
| 02.02.2026 | 13,35 | 13,95 | 13,35 | 13,80 | -2,13% | - |
| 30.01.2026 | 14,10 | 14,35 | 13,85 | 14,10 | -2,76% | - |
| 29.01.2026 | 14,50 | 14,65 | 14,20 | 14,50 | 0,69% | 1.872,00 |
| 28.01.2026 | 14,10 | 14,90 | 14,10 | 14,40 | 1,41% | - |
| 27.01.2026 | 14,80 | 14,90 | 14,10 | 14,20 | -4,70% | 4.705,00 |
| 26.01.2026 | 14,90 | 15,60 | 14,70 | 14,90 | -3,87% | - |
| 23.01.2026 | 15,60 | 15,70 | 15,30 | 15,50 | -1,27% | 855,00 |
| 22.01.2026 | 15,70 | 16,05 | 15,55 | 15,70 | -3,09% | 284,00 |
| 21.01.2026 | 15,80 | 16,40 | 15,75 | 16,20 | 0,62% | - |
| 20.01.2026 | 16,00 | 16,30 | 15,70 | 16,10 | 1,26% | - |
| 19.01.2026 | 15,95 | 16,05 | 15,85 | 15,90 | -1,24% | - |
| 16.01.2026 | 16,20 | 16,25 | 15,85 | 16,10 | -1,23% | - |
| 15.01.2026 | 16,70 | 16,85 | 15,85 | 16,30 | -3,55% | - |
| 14.01.2026 | 17,05 | 17,10 | 16,60 | 16,90 | 4,97% | 45,00 |
| 13.01.2026 | 15,90 | 16,35 | 15,90 | 16,10 | 1,90% | 950,00 |
| 12.01.2026 | 15,90 | 16,00 | 15,45 | 15,80 | -1,25% | 21.600,00 |
| 09.01.2026 | 16,10 | 16,55 | 15,85 | 16,00 | 0,63% | - |
| 08.01.2026 | 16,20 | 16,50 | 15,80 | 15,90 | -2,45% | - |
| 07.01.2026 | 16,20 | 16,80 | 15,85 | 16,30 | 4,49% | 700,00 |
| 06.01.2026 | 15,70 | 16,20 | 15,50 | 15,60 | 0,65% | 626,00 |
| 05.01.2026 | 15,60 | 15,85 | 15,20 | 15,50 | 4,03% | - |
| 02.01.2026 | 14,90 | 15,20 | 14,70 | 14,90 | -1,00% | 1.604,00 |
| 30.12.2025 | 15,00 | 15,50 | 14,95 | 15,05 | -0,99% | - |
| 29.12.2025 | 15,20 | 15,25 | 14,85 | 15,20 | 2,01% | - |
| 23.12.2025 | 14,90 | 15,45 | 14,75 | 14,90 | -1,32% | - |
| 22.12.2025 | 14,90 | 15,50 | 14,90 | 15,10 | -1,31% | - |
| 19.12.2025 | 15,10 | 15,60 | 14,85 | 15,30 | 4,08% | 6.322,00 |
| 18.12.2025 | 14,50 | 15,40 | 14,50 | 14,70 | 0,68% | - |
| 17.12.2025 | 14,80 | 15,10 | 14,55 | 14,60 | 0,69% | 192,00 |
| 16.12.2025 | 14,60 | 14,80 | 14,30 | 14,50 | -2,03% | 537,00 |
| 15.12.2025 | 15,20 | 15,20 | 14,70 | 14,80 | -2,63% | 600,00 |
| 12.12.2025 | 15,50 | 15,90 | 15,10 | 15,20 | 0,00% | 80,00 |
| 11.12.2025 | 15,30 | 15,65 | 15,10 | 15,20 | -3,18% | 12,00 |
| 10.12.2025 | 15,80 | 16,05 | 15,50 | 15,70 | -2,48% | 965,00 |
| 09.12.2025 | 16,30 | 16,50 | 16,00 | 16,10 | -1,83% | - |
| 08.12.2025 | 16,50 | 16,80 | 16,10 | 16,40 | -2,38% | 2.912,00 |
| 05.12.2025 | 17,30 | 17,40 | 16,65 | 16,80 | -2,33% | - |