23,500€
-0,42%
Echtzeit-Aktienkurs Zai Lab Limited
Bid:
Ask:
Aktienkurse zur Zai Lab Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,20 | 24,30 | 23,30 | 24,10 | 1,69% | - |
| 11.11.2026 | 23,20 | 23,90 | 22,90 | 23,70 | 0,00% | - |
| 10.11.2026 | 23,90 | 24,30 | 23,50 | 23,70 | -0,84% | - |
| 09.11.2026 | 23,80 | 25,60 | 23,70 | 23,90 | 4,37% | - |
| 06.11.2026 | 21,20 | 23,30 | 20,40 | 22,90 | 13,93% | - |
| 05.11.2026 | 20,40 | 20,70 | 19,70 | 20,10 | 0,00% | - |
| 04.11.2026 | 20,20 | 21,00 | 19,65 | 20,10 | 2,55% | - |
| 03.11.2026 | 19,25 | 19,90 | 19,05 | 19,60 | 1,03% | - |
| 02.11.2026 | 19,80 | 19,95 | 19,20 | 19,40 | -1,77% | - |
| 30.10.2026 | 19,80 | 20,60 | 19,60 | 19,75 | -1,74% | - |
| 29.10.2026 | 20,50 | 21,00 | 19,80 | 20,10 | -2,43% | 10.878,00 |
| 28.10.2026 | 21,10 | 21,10 | 20,30 | 20,60 | -1,90% | - |
| 27.10.2026 | 20,90 | 21,80 | 20,10 | 21,00 | -3,67% | - |
| 26.10.2026 | 21,20 | 21,90 | 20,70 | 21,80 | 1,40% | - |
| 23.10.2026 | 19,95 | 22,10 | 19,85 | 21,50 | 10,26% | - |
| 22.10.2026 | 20,50 | 21,20 | 19,30 | 19,50 | -10,14% | 13.806,00 |
| 21.10.2026 | 22,50 | 22,80 | 21,70 | 21,70 | -2,69% | - |
| 20.10.2026 | 21,40 | 22,50 | 21,40 | 22,30 | 4,21% | - |
| 19.10.2026 | 21,00 | 21,70 | 20,50 | 21,40 | 2,39% | - |
| 16.10.2026 | 21,40 | 21,80 | 20,80 | 20,90 | -0,95% | - |
| 15.10.2026 | 20,40 | 21,50 | 20,10 | 21,10 | 5,24% | - |
| 14.10.2026 | 20,10 | 20,50 | 19,35 | 20,05 | -3,14% | - |
| 13.10.2026 | 21,60 | 22,30 | 20,30 | 20,70 | -7,17% | - |
| 12.10.2026 | 22,20 | 22,50 | 21,70 | 22,30 | 0,00% | - |
| 09.10.2026 | 21,80 | 23,00 | 21,40 | 22,30 | 0,90% | - |
| 08.10.2026 | 22,30 | 22,30 | 21,30 | 22,10 | -2,64% | - |
| 07.10.2026 | 22,40 | 22,70 | 22,20 | 22,70 | 0,00% | - |
| 06.10.2026 | 23,30 | 24,20 | 22,70 | 22,70 | 0,00% | - |
| 05.10.2026 | 21,80 | 22,70 | 21,60 | 22,70 | 4,61% | - |
| 02.10.2026 | 22,00 | 22,90 | 21,10 | 21,70 | -6,06% | - |
| 01.10.2026 | 23,60 | 23,70 | 22,70 | 23,10 | -0,86% | - |
| 30.09.2026 | 23,30 | 23,50 | 22,70 | 23,30 | 2,64% | - |
| 29.09.2026 | 23,00 | 23,20 | 22,30 | 22,70 | 0,89% | - |
| 28.09.2026 | 22,20 | 23,30 | 22,00 | 22,50 | 1,81% | - |
| 25.09.2026 | 22,30 | 22,40 | 21,90 | 22,10 | -0,90% | - |
| 24.09.2026 | 22,70 | 23,10 | 21,90 | 22,30 | -4,29% | - |
| 23.09.2026 | 23,10 | 23,50 | 22,70 | 23,30 | 0,87% | - |
| 22.09.2026 | 23,10 | 23,70 | 22,70 | 23,10 | 0,00% | - |
| 21.09.2026 | 23,20 | 23,40 | 22,60 | 23,10 | 3,59% | 4.800,00 |
| 18.09.2026 | 23,10 | 23,50 | 22,30 | 22,30 | -0,89% | - |
| 17.09.2026 | 21,60 | 22,70 | 21,60 | 22,50 | 4,65% | - |
| 16.09.2026 | 21,70 | 22,00 | 21,20 | 21,50 | 1,42% | - |
| 15.09.2026 | 21,10 | 21,40 | 20,90 | 21,20 | -0,47% | - |
| 14.09.2026 | 20,80 | 21,40 | 20,70 | 21,30 | 2,90% | - |
| 11.09.2026 | 21,00 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 10.09.2026 | 21,30 | 21,30 | 20,50 | 20,90 | -2,79% | 59.220,00 |
| 09.09.2026 | 22,10 | 22,30 | 21,50 | 21,50 | -1,38% | - |
| 08.09.2026 | 21,70 | 22,70 | 21,50 | 21,80 | -1,80% | - |
| 07.09.2026 | 22,20 | 22,30 | 22,00 | 22,20 | -1,33% | - |
| 04.09.2026 | 22,90 | 23,70 | 21,90 | 22,50 | -2,60% | - |
| 03.09.2026 | 22,80 | 23,60 | 22,40 | 23,10 | 0,87% | - |
| 02.09.2026 | 22,60 | 23,70 | 22,00 | 22,90 | 4,57% | - |
| 01.09.2026 | 21,60 | 22,10 | 20,90 | 21,90 | 0,92% | - |
| 31.08.2026 | 22,10 | 22,50 | 21,30 | 21,70 | -3,56% | - |
| 28.08.2026 | 23,00 | 23,00 | 22,20 | 22,50 | -2,60% | - |
| 27.08.2026 | 22,60 | 23,80 | 22,10 | 23,10 | 3,59% | - |
| 26.08.2026 | 22,40 | 22,50 | 21,30 | 22,30 | -0,89% | - |
| 25.08.2026 | 22,10 | 22,90 | 21,60 | 22,50 | 2,27% | - |
| 24.08.2026 | 21,50 | 22,40 | 21,00 | 22,00 | -0,90% | - |
| 21.08.2026 | 21,90 | 22,50 | 21,60 | 22,20 | -1,33% | - |
| 20.08.2026 | 23,00 | 23,00 | 22,20 | 22,50 | -1,75% | - |
| 19.08.2026 | 22,20 | 23,50 | 22,10 | 22,90 | 4,09% | - |
| 18.08.2026 | 21,60 | 22,10 | 21,10 | 22,00 | -0,45% | - |
| 17.08.2026 | 21,80 | 22,50 | 21,20 | 22,10 | -0,90% | - |
| 14.08.2026 | 22,10 | 22,70 | 21,70 | 22,30 | -0,89% | - |
| 13.08.2026 | 22,80 | 23,20 | 22,30 | 22,50 | 1,81% | - |
| 12.08.2026 | 21,80 | 22,30 | 20,90 | 22,10 | -1,78% | - |
| 11.08.2026 | 20,60 | 23,10 | 20,30 | 22,50 | 11,94% | - |
| 10.08.2026 | 19,80 | 20,50 | 19,00 | 20,10 | -1,95% | - |
| 07.08.2026 | 18,55 | 20,90 | 17,95 | 20,50 | 13,26% | 17.755,00 |
| 06.08.2026 | 15,90 | 18,90 | 15,85 | 18,10 | 13,84% | - |
| 05.08.2026 | 16,10 | 16,20 | 15,80 | 15,90 | -0,62% | - |
| 04.08.2026 | 15,90 | 16,20 | 15,85 | 16,00 | 1,27% | - |
| 03.08.2026 | 16,00 | 16,10 | 15,70 | 15,80 | -0,32% | - |
| 31.07.2026 | 16,00 | 16,20 | 15,65 | 15,85 | 0,00% | - |
| 30.07.2026 | 15,70 | 16,25 | 15,55 | 15,85 | -0,94% | - |
| 29.07.2026 | 16,25 | 16,55 | 15,95 | 16,00 | -1,84% | - |
| 28.07.2026 | 16,40 | 17,40 | 16,00 | 16,30 | -0,61% | - |
| 27.07.2026 | 16,70 | 17,00 | 16,15 | 16,40 | -3,53% | - |
| 24.07.2026 | 17,00 | 17,50 | 16,65 | 17,00 | -1,73% | - |
| 23.07.2026 | 17,70 | 18,15 | 17,30 | 17,30 | -3,62% | - |
| 22.07.2026 | 18,15 | 18,50 | 17,90 | 17,95 | -1,37% | - |
| 21.07.2026 | 18,00 | 18,30 | 17,40 | 18,20 | 1,68% | - |
| 20.07.2026 | 17,70 | 18,05 | 17,45 | 17,90 | 1,13% | - |
| 17.07.2026 | 17,15 | 17,80 | 16,40 | 17,70 | -2,21% | - |
| 16.07.2026 | 18,00 | 18,30 | 17,85 | 18,10 | 1,69% | - |
| 15.07.2026 | 17,40 | 18,10 | 16,75 | 17,80 | 4,71% | - |
| 14.07.2026 | 17,10 | 18,00 | 16,80 | 17,00 | -1,73% | - |
| 13.07.2026 | 17,75 | 18,05 | 17,20 | 17,30 | -4,42% | - |
| 10.07.2026 | 17,80 | 18,30 | 17,40 | 18,10 | 3,43% | - |
| 09.07.2026 | 17,15 | 17,80 | 16,80 | 17,50 | 2,94% | - |
| 08.07.2026 | 16,90 | 17,30 | 16,65 | 17,00 | 0,59% | - |
| 07.07.2026 | 16,60 | 17,30 | 16,40 | 16,90 | 1,20% | - |
| 06.07.2026 | 16,65 | 16,85 | 16,25 | 16,70 | 0,00% | - |
| 03.07.2026 | 16,70 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 02.07.2026 | 16,80 | 17,00 | 16,60 | 16,60 | -1,78% | - |
| 01.07.2026 | 16,60 | 17,30 | 16,60 | 16,90 | 1,81% | - |
| 30.06.2026 | 16,20 | 16,75 | 16,00 | 16,60 | 3,11% | - |
| 29.06.2026 | 16,00 | 16,25 | 15,70 | 16,10 | 1,26% | - |
| 26.06.2026 | 15,90 | 16,00 | 15,10 | 15,90 | -2,15% | - |