26,000€
-4,41%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 26,10 | 27,60 | 25,70 | 25,70 | 1,58% | - |
| 14.11.2024 | 27,50 | 27,50 | 25,10 | 25,30 | -10,60% | - |
| 13.11.2024 | 28,00 | 30,30 | 28,00 | 28,30 | 3,66% | - |
| 12.11.2024 | 28,20 | 29,50 | 26,10 | 27,30 | -6,51% | - |
| 11.11.2024 | 29,90 | 30,40 | 29,00 | 29,20 | 2,46% | - |
| 08.11.2024 | 28,20 | 29,10 | 27,90 | 28,50 | 0,00% | - |
| 07.11.2024 | 28,20 | 28,90 | 27,80 | 28,50 | 0,71% | - |
| 06.11.2024 | 28,00 | 29,30 | 27,90 | 28,30 | 0,00% | - |
| 05.11.2024 | 28,20 | 29,10 | 28,10 | 28,30 | -0,70% | - |
| 04.11.2024 | 28,30 | 28,70 | 27,50 | 28,50 | 2,52% | - |
| 01.11.2024 | 27,60 | 28,50 | 27,60 | 27,80 | -0,71% | - |
| 31.10.2024 | 28,20 | 28,60 | 27,70 | 28,00 | -1,41% | - |
| 30.10.2024 | 28,60 | 29,20 | 28,20 | 28,40 | 2,53% | - |
| 29.10.2024 | 29,80 | 30,40 | 27,70 | 27,70 | -7,67% | - |
| 28.10.2024 | 30,20 | 30,50 | 29,50 | 30,00 | 0,33% | - |
| 25.10.2024 | 30,70 | 30,70 | 29,20 | 29,90 | -2,61% | 90,00 |
| 24.10.2024 | 26,60 | 33,80 | 26,50 | 30,70 | 14,55% | - |
| 23.10.2024 | 26,40 | 27,80 | 26,40 | 26,80 | 0,37% | - |
| 22.10.2024 | 25,70 | 26,70 | 25,30 | 26,70 | 3,09% | - |
| 21.10.2024 | 25,20 | 25,90 | 25,10 | 25,90 | 2,37% | - |
| 18.10.2024 | 25,70 | 26,50 | 24,60 | 25,30 | 4,12% | - |
| 17.10.2024 | 24,10 | 24,50 | 23,60 | 24,30 | 0,83% | - |
| 16.10.2024 | 22,60 | 24,30 | 22,60 | 24,10 | 6,17% | - |
| 15.10.2024 | 22,20 | 23,10 | 21,80 | 22,70 | 0,00% | - |
| 14.10.2024 | 22,60 | 23,20 | 21,90 | 22,70 | -1,73% | - |
| 11.10.2024 | 23,20 | 23,60 | 22,60 | 23,10 | -0,43% | - |
| 10.10.2024 | 22,70 | 23,60 | 22,40 | 23,20 | 3,11% | - |
| 09.10.2024 | 22,20 | 22,80 | 21,80 | 22,50 | -0,88% | - |
| 08.10.2024 | 22,20 | 23,50 | 21,60 | 22,70 | -5,81% | - |
| 07.10.2024 | 24,20 | 25,10 | 23,60 | 24,10 | 0,00% | - |
| 04.10.2024 | 23,40 | 24,10 | 21,90 | 24,10 | 8,07% | - |
| 03.10.2024 | 23,20 | 23,40 | 22,10 | 22,30 | -3,46% | - |
| 02.10.2024 | 22,40 | 23,90 | 22,40 | 23,10 | 2,67% | - |
| 01.10.2024 | 21,60 | 22,50 | 21,60 | 22,50 | 3,69% | - |
| 30.09.2024 | 22,30 | 22,40 | 21,00 | 21,70 | 2,84% | - |
| 27.09.2024 | 20,40 | 21,90 | 20,40 | 21,10 | 3,94% | - |
| 26.09.2024 | 18,40 | 20,50 | 18,40 | 20,30 | 10,93% | 960,00 |
| 25.09.2024 | 18,30 | 18,80 | 17,85 | 18,30 | -5,18% | - |
| 24.09.2024 | 18,20 | 19,40 | 18,05 | 19,30 | 3,49% | - |
| 23.09.2024 | 19,00 | 19,55 | 18,45 | 18,65 | -4,85% | - |
| 20.09.2024 | 18,40 | 19,60 | 18,40 | 19,60 | 3,70% | - |
| 19.09.2024 | 18,90 | 19,25 | 18,80 | 18,90 | -1,05% | - |
| 18.09.2024 | 18,70 | 19,40 | 18,65 | 19,10 | 2,14% | - |
| 17.09.2024 | 18,40 | 18,90 | 18,40 | 18,70 | 0,54% | - |
| 16.09.2024 | 18,40 | 19,00 | 18,35 | 18,60 | 0,54% | - |
| 13.09.2024 | 18,55 | 18,65 | 18,20 | 18,50 | -0,54% | - |
| 12.09.2024 | 19,00 | 19,40 | 18,60 | 18,60 | -5,10% | - |
| 11.09.2024 | 18,30 | 19,75 | 18,15 | 19,60 | 6,52% | - |
| 10.09.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 1,66% | - |
| 09.09.2024 | 17,85 | 18,30 | 17,55 | 18,10 | 1,12% | - |
| 06.09.2024 | 17,40 | 17,95 | 17,25 | 17,90 | 1,13% | - |
| 05.09.2024 | 18,20 | 18,40 | 17,45 | 17,70 | -0,84% | - |
| 04.09.2024 | 17,40 | 18,05 | 17,00 | 17,85 | 1,71% | - |
| 03.09.2024 | 17,80 | 17,90 | 17,30 | 17,55 | -1,68% | - |
| 02.09.2024 | 17,60 | 17,85 | 17,60 | 17,85 | -1,38% | - |
| 30.08.2024 | 17,75 | 18,15 | 17,30 | 18,10 | 9,04% | - |
| 29.08.2024 | 16,60 | 18,00 | 16,60 | 16,60 | -1,78% | - |
| 28.08.2024 | 17,00 | 17,35 | 16,45 | 16,90 | -2,31% | - |
| 27.08.2024 | 17,05 | 17,30 | 16,50 | 17,30 | 1,47% | - |
| 26.08.2024 | 15,90 | 17,10 | 15,90 | 17,05 | 5,90% | - |
| 23.08.2024 | 15,70 | 16,25 | 15,70 | 16,10 | 1,90% | - |
| 22.08.2024 | 15,70 | 15,95 | 15,55 | 15,80 | 0,64% | - |
| 21.08.2024 | 15,20 | 15,90 | 14,95 | 15,70 | 2,28% | - |
| 20.08.2024 | 15,05 | 15,45 | 15,05 | 15,35 | 0,00% | - |
| 19.08.2024 | 15,40 | 15,55 | 14,95 | 15,35 | -0,97% | - |
| 16.08.2024 | 15,00 | 15,55 | 15,00 | 15,50 | 2,31% | - |
| 15.08.2024 | 14,85 | 15,25 | 14,70 | 15,15 | 2,71% | - |
| 14.08.2024 | 14,55 | 14,85 | 14,55 | 14,75 | 0,00% | - |
| 13.08.2024 | 14,90 | 15,05 | 14,65 | 14,75 | -1,01% | - |
| 12.08.2024 | 14,95 | 15,25 | 14,70 | 14,90 | 0,34% | - |
| 09.08.2024 | 15,40 | 15,90 | 14,70 | 14,85 | -6,01% | - |
| 08.08.2024 | 15,35 | 16,10 | 15,25 | 15,80 | 3,61% | - |
| 07.08.2024 | 18,10 | 18,55 | 14,80 | 15,25 | -8,13% | - |
| 06.08.2024 | 16,75 | 17,50 | 16,40 | 16,60 | 3,11% | - |
| 05.08.2024 | 15,90 | 16,40 | 15,50 | 16,10 | -3,59% | - |
| 02.08.2024 | 16,95 | 17,40 | 16,30 | 16,70 | -2,34% | - |
| 01.08.2024 | 17,70 | 17,80 | 16,90 | 17,10 | -2,84% | - |
| 31.07.2024 | 17,50 | 18,10 | 17,30 | 17,60 | 3,53% | - |
| 30.07.2024 | 17,10 | 17,35 | 16,75 | 17,00 | -2,30% | - |
| 29.07.2024 | 17,30 | 17,85 | 17,05 | 17,40 | 0,29% | - |
| 26.07.2024 | 17,50 | 18,00 | 17,15 | 17,35 | -0,29% | - |
| 25.07.2024 | 17,20 | 17,75 | 17,05 | 17,40 | -1,14% | - |
| 24.07.2024 | 17,70 | 17,85 | 17,40 | 17,60 | -1,68% | - |
| 23.07.2024 | 17,85 | 18,15 | 17,55 | 17,90 | -1,10% | - |
| 22.07.2024 | 17,00 | 18,50 | 17,00 | 18,10 | 5,54% | - |
| 19.07.2024 | 17,10 | 17,30 | 16,65 | 17,15 | -0,58% | - |
| 18.07.2024 | 17,20 | 17,80 | 17,10 | 17,25 | 0,58% | - |
| 17.07.2024 | 16,80 | 17,30 | 16,55 | 17,15 | 0,59% | - |
| 16.07.2024 | 16,40 | 17,35 | 16,30 | 17,05 | 3,33% | - |
| 15.07.2024 | 16,00 | 16,75 | 16,00 | 16,50 | 0,00% | - |
| 12.07.2024 | 16,20 | 17,30 | 15,85 | 16,50 | 0,30% | - |
| 11.07.2024 | 15,50 | 16,55 | 15,50 | 16,45 | 4,44% | - |
| 10.07.2024 | 15,20 | 16,05 | 15,20 | 15,75 | 4,30% | - |
| 09.07.2024 | 15,75 | 15,75 | 15,05 | 15,10 | -3,82% | - |
| 08.07.2024 | 15,70 | 16,10 | 15,10 | 15,70 | -1,57% | - |
| 05.07.2024 | 15,60 | 16,40 | 15,60 | 15,95 | 1,92% | - |
| 04.07.2024 | 15,70 | 15,70 | 15,65 | 15,65 | -7,12% | - |
| 03.07.2024 | 16,00 | 16,85 | 15,70 | 16,85 | 4,01% | - |
| 02.07.2024 | 15,90 | 16,20 | 15,75 | 16,20 | 0,62% | - |
| 01.07.2024 | 16,15 | 16,85 | 15,85 | 16,10 | -0,62% | - |