17,150€
-2,00%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 17,40 | 17,50 | 17,20 | 17,30 | -1,14% | - |
| 28.11.2025 | 17,45 | 17,95 | 17,25 | 17,50 | 2,34% | - |
| 26.11.2025 | 17,30 | 17,40 | 17,05 | 17,10 | 0,00% | - |
| 25.11.2025 | 17,25 | 17,35 | 17,10 | 17,10 | -0,58% | - |
| 24.11.2025 | 17,50 | 17,60 | 17,15 | 17,20 | -0,29% | - |
| 21.11.2025 | 17,10 | 17,50 | 17,00 | 17,25 | -1,99% | - |
| 20.11.2025 | 17,75 | 18,10 | 17,35 | 17,60 | -1,12% | 60,00 |
| 19.11.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 1,71% | - |
| 18.11.2025 | 17,55 | 17,95 | 17,30 | 17,50 | -3,05% | - |
| 17.11.2025 | 18,50 | 18,55 | 17,80 | 18,05 | -3,73% | - |
| 14.11.2025 | 18,70 | 19,10 | 18,60 | 18,75 | 0,27% | - |
| 13.11.2025 | 18,90 | 19,10 | 18,60 | 18,70 | -0,53% | - |
| 12.11.2025 | 19,10 | 19,25 | 18,65 | 18,80 | -1,05% | 15,00 |
| 11.11.2025 | 18,90 | 19,30 | 18,70 | 19,00 | 1,60% | - |
| 10.11.2025 | 19,20 | 19,55 | 18,50 | 18,70 | -1,32% | - |
| 07.11.2025 | 19,55 | 19,55 | 18,55 | 18,95 | -6,65% | - |
| 06.11.2025 | 21,40 | 21,80 | 18,80 | 20,30 | -5,14% | - |
| 05.11.2025 | 22,30 | 22,30 | 21,30 | 21,40 | -5,31% | - |
| 04.11.2025 | 23,00 | 23,10 | 22,30 | 22,60 | -1,74% | - |
| 03.11.2025 | 23,40 | 24,20 | 23,00 | 23,00 | 1,77% | - |
| 31.10.2025 | 22,30 | 22,70 | 22,10 | 22,60 | 1,35% | - |
| 30.10.2025 | 22,50 | 22,90 | 22,00 | 22,30 | 2,29% | - |
| 29.10.2025 | 21,90 | 22,30 | 21,70 | 21,80 | 0,93% | - |
| 28.10.2025 | 22,30 | 22,50 | 21,60 | 21,60 | -3,57% | - |
| 27.10.2025 | 22,40 | 23,10 | 22,20 | 22,40 | -0,88% | - |
| 24.10.2025 | 24,20 | 24,20 | 22,50 | 22,60 | -11,02% | 180,00 |
| 22.10.2025 | 25,30 | 25,50 | 25,10 | 25,40 | -0,78% | - |
| 21.10.2025 | 25,70 | 25,70 | 24,90 | 25,60 | 3,64% | - |
| 20.10.2025 | 24,30 | 24,90 | 24,10 | 24,70 | 1,23% | - |
| 17.10.2025 | 24,60 | 24,60 | 23,90 | 24,40 | 0,00% | - |
| 16.10.2025 | 25,40 | 25,90 | 24,30 | 24,40 | -3,17% | - |
| 15.10.2025 | 25,40 | 25,90 | 24,90 | 25,20 | -0,40% | - |
| 14.10.2025 | 25,60 | 26,70 | 24,90 | 25,30 | -6,30% | - |
| 13.10.2025 | 26,60 | 27,50 | 26,50 | 27,00 | 2,66% | - |
| 10.10.2025 | 28,20 | 28,60 | 26,20 | 26,30 | -7,72% | - |
| 09.10.2025 | 29,00 | 29,20 | 28,20 | 28,50 | -2,06% | - |
| 08.10.2025 | 28,80 | 29,30 | 28,50 | 29,10 | 2,83% | - |
| 07.10.2025 | 28,50 | 28,70 | 28,10 | 28,30 | -1,39% | - |
| 06.10.2025 | 29,00 | 29,60 | 28,50 | 28,70 | 0,35% | - |
| 03.10.2025 | 29,00 | 29,30 | 28,30 | 28,60 | -1,04% | - |
| 02.10.2025 | 29,40 | 29,80 | 28,90 | 28,90 | -1,37% | - |
| 01.10.2025 | 28,60 | 29,40 | 28,50 | 29,30 | 0,34% | - |
| 30.09.2025 | 28,60 | 29,50 | 28,60 | 29,20 | 4,29% | - |
| 29.09.2025 | 27,10 | 28,30 | 27,10 | 28,00 | 3,70% | - |
| 26.09.2025 | 27,10 | 27,30 | 26,50 | 27,00 | 0,00% | - |
| 25.09.2025 | 27,60 | 27,70 | 26,80 | 27,00 | -2,53% | - |
| 24.09.2025 | 27,40 | 28,20 | 27,30 | 27,70 | 1,84% | - |
| 23.09.2025 | 27,90 | 28,10 | 27,10 | 27,20 | -2,86% | - |
| 22.09.2025 | 27,70 | 28,50 | 27,20 | 28,00 | 1,45% | - |
| 19.09.2025 | 27,70 | 27,90 | 27,50 | 27,60 | -0,72% | - |
| 18.09.2025 | 27,70 | 28,50 | 27,70 | 27,80 | 1,46% | 100,00 |
| 17.09.2025 | 27,30 | 27,70 | 27,20 | 27,40 | 0,37% | - |
| 16.09.2025 | 27,50 | 27,50 | 26,80 | 27,30 | 0,74% | - |
| 15.09.2025 | 27,70 | 28,20 | 26,70 | 27,10 | -1,81% | - |
| 12.09.2025 | 28,00 | 28,70 | 27,50 | 27,60 | 0,36% | - |
| 11.09.2025 | 26,30 | 27,80 | 26,30 | 27,50 | 10,89% | 500,00 |
| 10.09.2025 | 27,10 | 27,10 | 22,70 | 24,80 | -6,77% | 80,00 |
| 09.09.2025 | 26,80 | 26,90 | 26,40 | 26,60 | 0,00% | - |
| 08.09.2025 | 27,50 | 27,60 | 26,20 | 26,60 | 1,14% | - |
| 05.09.2025 | 26,50 | 26,70 | 26,00 | 26,30 | 2,33% | - |
| 04.09.2025 | 25,10 | 25,90 | 24,80 | 25,70 | -4,46% | - |
| 03.09.2025 | 28,60 | 29,20 | 26,70 | 26,90 | -6,27% | - |
| 02.09.2025 | 28,60 | 29,00 | 28,20 | 28,70 | 1,41% | - |
| 01.09.2025 | 28,10 | 28,30 | 28,10 | 28,30 | 0,00% | - |
| 29.08.2025 | 28,10 | 28,70 | 27,60 | 28,30 | 2,91% | - |
| 28.08.2025 | 27,30 | 28,10 | 27,30 | 27,50 | -1,43% | - |
| 27.08.2025 | 28,30 | 29,60 | 27,90 | 27,90 | -5,42% | - |
| 26.08.2025 | 29,30 | 29,70 | 29,10 | 29,50 | 0,68% | - |
| 25.08.2025 | 29,20 | 30,30 | 29,20 | 29,30 | -2,01% | - |
| 22.08.2025 | 29,30 | 30,10 | 29,30 | 29,90 | 2,05% | - |
| 21.08.2025 | 29,10 | 29,70 | 28,80 | 29,30 | 2,09% | - |
| 20.08.2025 | 29,70 | 30,40 | 28,60 | 28,70 | -5,59% | - |
| 19.08.2025 | 30,50 | 30,90 | 30,30 | 30,40 | -0,65% | - |
| 18.08.2025 | 30,50 | 31,50 | 30,50 | 30,60 | 0,00% | - |
| 15.08.2025 | 29,90 | 30,90 | 29,90 | 30,60 | 1,66% | - |
| 14.08.2025 | 30,20 | 30,40 | 29,60 | 30,10 | -1,31% | - |
| 13.08.2025 | 29,40 | 30,60 | 29,40 | 30,50 | 3,39% | - |
| 12.08.2025 | 29,10 | 29,90 | 28,50 | 29,50 | -1,34% | - |
| 11.08.2025 | 29,60 | 30,30 | 29,30 | 29,90 | -0,66% | - |
| 08.08.2025 | 29,90 | 30,10 | 29,20 | 30,10 | 2,73% | - |
| 07.08.2025 | 32,60 | 33,30 | 28,50 | 29,30 | -11,75% | - |
| 06.08.2025 | 33,50 | 34,00 | 33,10 | 33,20 | -2,64% | - |
| 05.08.2025 | 33,70 | 34,40 | 33,30 | 34,10 | 3,96% | - |
| 04.08.2025 | 31,90 | 32,90 | 31,80 | 32,80 | 2,82% | - |
| 01.08.2025 | 32,70 | 32,80 | 30,70 | 31,90 | -3,63% | - |
| 31.07.2025 | 32,90 | 33,60 | 32,10 | 33,10 | -2,07% | - |
| 30.07.2025 | 33,50 | 33,90 | 32,30 | 33,80 | -3,70% | - |
| 29.07.2025 | 34,90 | 35,70 | 34,50 | 35,10 | 5,09% | - |
| 28.07.2025 | 33,00 | 33,80 | 32,80 | 33,40 | 5,70% | - |
| 25.07.2025 | 31,40 | 32,00 | 31,20 | 31,60 | -1,56% | - |
| 24.07.2025 | 32,30 | 32,40 | 31,60 | 32,10 | 1,26% | - |
| 23.07.2025 | 32,20 | 32,30 | 31,50 | 31,70 | 0,63% | - |
| 22.07.2025 | 32,00 | 33,00 | 31,00 | 31,50 | 6,42% | - |
| 21.07.2025 | 29,90 | 30,70 | 29,50 | 29,60 | 2,42% | - |
| 18.07.2025 | 29,70 | 31,00 | 28,90 | 28,90 | -7,07% | - |
| 17.07.2025 | 31,20 | 32,10 | 30,60 | 31,10 | 1,97% | - |
| 16.07.2025 | 30,10 | 30,80 | 30,10 | 30,50 | 0,66% | - |
| 15.07.2025 | 29,90 | 30,30 | 29,60 | 30,30 | 3,06% | - |
| 14.07.2025 | 28,90 | 29,90 | 28,30 | 29,40 | 4,63% | - |
| 11.07.2025 | 29,00 | 29,10 | 27,70 | 28,10 | -3,44% | - |