16,300€
-1,81%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 16,45 | 16,50 | 15,75 | 16,20 | -0,92% | - |
| 27.06.2024 | 16,30 | 16,85 | 16,00 | 16,35 | -2,68% | - |
| 26.06.2024 | 17,30 | 17,30 | 16,55 | 16,80 | -2,89% | - |
| 25.06.2024 | 17,25 | 17,45 | 16,75 | 17,30 | -0,86% | - |
| 24.06.2024 | 16,70 | 17,65 | 16,70 | 17,45 | 0,58% | - |
| 21.06.2024 | 16,60 | 17,45 | 16,35 | 17,35 | 3,27% | - |
| 20.06.2024 | 16,75 | 17,20 | 16,45 | 16,80 | -4,27% | - |
| 19.06.2024 | 17,30 | 17,60 | 17,30 | 17,55 | 0,00% | - |
| 18.06.2024 | 17,70 | 17,80 | 17,05 | 17,55 | -0,57% | - |
| 17.06.2024 | 17,45 | 17,80 | 17,15 | 17,65 | 1,15% | - |
| 14.06.2024 | 18,00 | 18,45 | 17,30 | 17,45 | -4,90% | - |
| 13.06.2024 | 18,40 | 18,65 | 18,05 | 18,35 | -0,81% | - |
| 12.06.2024 | 18,65 | 18,85 | 18,15 | 18,50 | -0,80% | - |
| 11.06.2024 | 18,30 | 18,75 | 18,30 | 18,65 | 0,27% | - |
| 10.06.2024 | 18,60 | 18,65 | 18,05 | 18,60 | 0,27% | - |
| 07.06.2024 | 17,45 | 18,60 | 17,40 | 18,55 | 6,30% | - |
| 06.06.2024 | 17,55 | 17,60 | 17,10 | 17,45 | -0,57% | - |
| 05.06.2024 | 17,50 | 18,00 | 17,25 | 17,55 | -1,13% | - |
| 04.06.2024 | 18,55 | 18,55 | 17,30 | 17,75 | 7,25% | - |
| 03.06.2024 | 16,80 | 17,25 | 16,10 | 16,55 | 1,22% | - |
| 31.05.2024 | 16,80 | 17,55 | 16,35 | 16,35 | -2,68% | - |
| 30.05.2024 | 16,30 | 17,05 | 16,30 | 16,80 | 1,20% | - |
| 29.05.2024 | 16,70 | 16,80 | 16,20 | 16,60 | -2,35% | - |
| 28.05.2024 | 16,60 | 17,15 | 16,35 | 17,00 | 1,19% | - |
| 27.05.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 1,51% | - |
| 24.05.2024 | 16,60 | 17,00 | 16,05 | 16,55 | -6,23% | - |
| 23.05.2024 | 18,75 | 18,80 | 17,20 | 17,65 | -5,36% | - |
| 22.05.2024 | 18,45 | 19,05 | 18,30 | 18,65 | 1,08% | - |
| 21.05.2024 | 18,40 | 19,20 | 18,00 | 18,45 | -3,91% | - |
| 20.05.2024 | 18,55 | 19,40 | 18,10 | 19,20 | 7,56% | - |
| 17.05.2024 | 18,40 | 18,50 | 17,80 | 17,85 | -2,46% | - |
| 16.05.2024 | 18,40 | 18,80 | 17,90 | 18,30 | -4,69% | - |
| 15.05.2024 | 19,70 | 20,15 | 19,05 | 19,20 | -3,76% | - |
| 14.05.2024 | 19,70 | 20,20 | 19,45 | 19,95 | -0,25% | - |
| 13.05.2024 | 20,30 | 20,70 | 19,50 | 20,00 | 7,24% | - |
| 10.05.2024 | 18,80 | 19,60 | 18,55 | 18,65 | -4,36% | - |
| 09.05.2024 | 17,95 | 20,00 | 17,40 | 19,50 | 26,21% | - |
| 08.05.2024 | 15,55 | 15,95 | 15,30 | 15,45 | -0,32% | - |
| 07.05.2024 | 15,50 | 15,70 | 15,15 | 15,50 | -1,27% | - |
| 06.05.2024 | 15,75 | 16,10 | 15,45 | 15,70 | 4,32% | - |
| 03.05.2024 | 15,40 | 15,55 | 14,65 | 15,05 | -2,59% | - |
| 02.05.2024 | 16,00 | 16,45 | 15,05 | 15,45 | 4,75% | - |
| 30.04.2024 | 14,90 | 15,45 | 14,70 | 14,75 | -1,99% | - |
| 29.04.2024 | 14,70 | 15,60 | 14,70 | 15,05 | 1,35% | - |
| 26.04.2024 | 15,15 | 15,20 | 14,65 | 14,85 | 1,37% | - |
| 25.04.2024 | 14,75 | 15,25 | 14,10 | 14,65 | 0,00% | - |
| 24.04.2024 | 14,75 | 15,25 | 14,45 | 14,65 | 3,53% | - |
| 23.04.2024 | 14,15 | 14,55 | 14,05 | 14,15 | 0,71% | - |
| 22.04.2024 | 13,40 | 14,35 | 13,25 | 14,05 | 6,44% | - |
| 19.04.2024 | 12,90 | 13,35 | 12,90 | 13,20 | -1,12% | - |
| 18.04.2024 | 12,70 | 13,35 | 12,60 | 13,35 | 3,89% | - |
| 17.04.2024 | 13,20 | 13,80 | 12,85 | 12,85 | -5,17% | - |
| 16.04.2024 | 13,35 | 13,75 | 13,20 | 13,55 | 1,50% | - |
| 15.04.2024 | 13,30 | 13,60 | 13,25 | 13,35 | -0,74% | - |
| 12.04.2024 | 14,05 | 14,10 | 13,35 | 13,45 | -3,93% | 200,00 |
| 11.04.2024 | 14,35 | 14,50 | 13,95 | 14,00 | -2,44% | - |
| 10.04.2024 | 15,00 | 15,15 | 14,05 | 14,35 | -2,71% | - |
| 09.04.2024 | 14,30 | 15,05 | 14,15 | 14,75 | 3,51% | - |
| 08.04.2024 | 14,35 | 14,50 | 14,05 | 14,25 | -0,70% | 156,00 |
| 05.04.2024 | 14,10 | 14,65 | 14,10 | 14,35 | 0,70% | - |
| 04.04.2024 | 14,70 | 14,75 | 14,15 | 14,25 | -2,73% | - |
| 03.04.2024 | 14,85 | 14,85 | 14,40 | 14,65 | -2,01% | - |
| 02.04.2024 | 15,60 | 15,60 | 14,75 | 14,95 | 0,67% | - |
| 28.03.2024 | 15,10 | 15,30 | 14,75 | 14,85 | -0,67% | - |
| 27.03.2024 | 14,60 | 15,40 | 14,50 | 14,95 | 1,70% | - |
| 26.03.2024 | 14,90 | 15,05 | 14,50 | 14,70 | -2,00% | - |
| 25.03.2024 | 14,80 | 15,15 | 14,75 | 15,00 | -0,33% | - |
| 22.03.2024 | 14,90 | 15,65 | 14,85 | 15,05 | -5,64% | - |
| 21.03.2024 | 15,70 | 16,35 | 15,65 | 15,95 | 0,95% | - |
| 20.03.2024 | 16,30 | 16,85 | 15,60 | 15,80 | -5,95% | - |
| 19.03.2024 | 16,50 | 17,15 | 16,50 | 16,80 | 0,30% | 245,00 |
| 18.03.2024 | 17,00 | 17,20 | 16,50 | 16,75 | -1,76% | 1.200,00 |
| 15.03.2024 | 17,40 | 17,85 | 16,80 | 17,05 | -5,28% | - |
| 14.03.2024 | 18,30 | 18,50 | 17,30 | 18,00 | -2,96% | - |
| 13.03.2024 | 17,95 | 20,25 | 17,95 | 18,55 | 4,80% | - |
| 12.03.2024 | 18,45 | 18,85 | 17,70 | 17,70 | -3,28% | - |
| 11.03.2024 | 17,35 | 18,45 | 17,25 | 18,30 | 5,78% | - |
| 08.03.2024 | 17,50 | 17,70 | 17,25 | 17,30 | -1,14% | - |
| 07.03.2024 | 17,65 | 18,30 | 17,20 | 17,50 | -3,85% | - |
| 06.03.2024 | 17,95 | 18,60 | 17,60 | 18,20 | 4,30% | 5,00 |
| 05.03.2024 | 18,00 | 18,75 | 17,40 | 17,45 | -7,18% | - |
| 04.03.2024 | 19,20 | 19,65 | 18,30 | 18,80 | -3,34% | - |
| 01.03.2024 | 19,20 | 19,60 | 18,80 | 19,45 | 0,26% | - |
| 29.02.2024 | 20,10 | 20,50 | 19,05 | 19,40 | 1,04% | - |
| 28.02.2024 | 19,60 | 21,00 | 19,10 | 19,20 | -7,69% | - |
| 27.02.2024 | 20,30 | 21,10 | 19,35 | 20,80 | 7,49% | - |
| 26.02.2024 | 18,40 | 19,45 | 18,15 | 19,35 | 4,88% | - |
| 23.02.2024 | 18,30 | 18,80 | 18,20 | 18,45 | -0,54% | - |
| 22.02.2024 | 18,55 | 18,70 | 17,90 | 18,55 | 0,82% | - |
| 21.02.2024 | 18,30 | 18,55 | 17,70 | 18,40 | 3,37% | - |
| 20.02.2024 | 18,50 | 18,70 | 17,40 | 17,80 | -4,56% | - |
| 19.02.2024 | 18,65 | 18,65 | 18,55 | 18,65 | -2,61% | - |
| 16.02.2024 | 18,90 | 19,60 | 18,50 | 19,15 | 3,79% | - |
| 15.02.2024 | 18,40 | 19,30 | 18,20 | 18,45 | 2,22% | - |
| 14.02.2024 | 17,70 | 18,30 | 17,30 | 18,05 | 9,06% | - |
| 13.02.2024 | 17,05 | 17,05 | 16,40 | 16,55 | -2,07% | - |
| 12.02.2024 | 17,30 | 17,75 | 16,85 | 16,90 | -2,31% | - |
| 09.02.2024 | 18,00 | 18,40 | 17,10 | 17,30 | -4,95% | - |
| 08.02.2024 | 18,25 | 18,40 | 17,70 | 18,20 | -0,27% | - |
| 07.02.2024 | 18,75 | 19,20 | 17,95 | 18,25 | -8,98% | - |