30,700€
0,99%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 30,40 | 30,90 | 30,40 | 30,70 | 0,99% | - |
| 19.06.2025 | 30,00 | 30,40 | 30,00 | 30,40 | -5,30% | - |
| 18.06.2025 | 32,00 | 32,90 | 32,00 | 32,10 | -0,93% | - |
| 17.06.2025 | 33,50 | 33,50 | 31,80 | 32,40 | -7,95% | - |
| 16.06.2025 | 35,20 | 35,70 | 34,40 | 35,20 | -0,85% | - |
| 13.06.2025 | 36,70 | 36,90 | 35,30 | 35,50 | -4,57% | 800,00 |
| 12.06.2025 | 38,60 | 38,60 | 36,40 | 37,20 | 3,33% | - |
| 11.06.2025 | 34,90 | 36,10 | 34,80 | 36,00 | 2,86% | 45,00 |
| 10.06.2025 | 33,60 | 35,20 | 33,10 | 35,00 | 5,74% | - |
| 09.06.2025 | 33,40 | 33,70 | 32,60 | 33,10 | -0,90% | - |
| 06.06.2025 | 32,00 | 33,80 | 32,00 | 33,40 | 5,03% | - |
| 05.06.2025 | 31,60 | 32,30 | 31,30 | 31,80 | 0,63% | - |
| 04.06.2025 | 30,30 | 31,80 | 29,90 | 31,60 | 15,75% | - |
| 03.06.2025 | 26,80 | 27,90 | 26,70 | 27,30 | 0,00% | - |
| 02.06.2025 | 26,10 | 27,30 | 25,70 | 27,30 | 3,02% | - |
| 30.05.2025 | 27,60 | 27,90 | 26,30 | 26,50 | -3,64% | - |
| 29.05.2025 | 27,80 | 28,70 | 27,10 | 27,50 | 2,61% | - |
| 28.05.2025 | 27,30 | 27,60 | 26,70 | 26,80 | -1,83% | - |
| 27.05.2025 | 26,60 | 28,00 | 26,60 | 27,30 | 1,49% | - |
| 26.05.2025 | 26,70 | 26,90 | 26,70 | 26,90 | -2,18% | - |
| 23.05.2025 | 28,20 | 28,70 | 26,80 | 27,50 | -4,51% | - |
| 22.05.2025 | 28,50 | 28,90 | 27,90 | 28,80 | 0,00% | - |
| 21.05.2025 | 28,70 | 29,30 | 28,50 | 28,80 | -0,35% | - |
| 20.05.2025 | 28,80 | 29,90 | 28,20 | 28,90 | -1,37% | - |
| 19.05.2025 | 27,80 | 29,30 | 27,60 | 29,30 | 5,78% | 1.000,00 |
| 16.05.2025 | 25,90 | 27,70 | 25,30 | 27,70 | 8,20% | 20,00 |
| 15.05.2025 | 24,40 | 25,70 | 24,40 | 25,60 | 1,59% | - |
| 14.05.2025 | 24,80 | 26,20 | 24,80 | 25,20 | -1,56% | - |
| 13.05.2025 | 25,60 | 26,50 | 25,10 | 25,60 | -3,40% | - |
| 12.05.2025 | 25,00 | 27,00 | 25,00 | 26,50 | 1,92% | - |
| 09.05.2025 | 26,90 | 27,10 | 25,90 | 26,00 | 0,00% | - |
| 08.05.2025 | 25,00 | 26,50 | 24,50 | 26,00 | 3,59% | - |
| 07.05.2025 | 25,90 | 26,10 | 24,90 | 25,10 | -3,09% | - |
| 06.05.2025 | 26,80 | 27,20 | 25,70 | 25,90 | -5,13% | - |
| 05.05.2025 | 27,30 | 27,80 | 26,90 | 27,30 | -0,73% | - |
| 02.05.2025 | 28,10 | 28,80 | 27,50 | 27,50 | -1,43% | - |
| 30.04.2025 | 27,80 | 28,30 | 27,40 | 27,90 | 0,00% | - |
| 29.04.2025 | 28,20 | 28,60 | 27,10 | 27,90 | -1,76% | - |
| 28.04.2025 | 28,00 | 28,70 | 27,50 | 28,40 | 1,07% | - |
| 25.04.2025 | 30,00 | 30,10 | 27,80 | 28,10 | -5,39% | - |
| 24.04.2025 | 29,50 | 29,90 | 28,80 | 29,70 | 0,00% | - |
| 23.04.2025 | 29,70 | 30,50 | 29,30 | 29,70 | 4,21% | - |
| 22.04.2025 | 26,90 | 28,60 | 26,70 | 28,50 | 12,65% | - |
| 17.04.2025 | 25,40 | 26,00 | 25,00 | 25,30 | -0,39% | - |
| 16.04.2025 | 25,60 | 26,70 | 24,90 | 25,40 | -5,58% | 300,00 |
| 15.04.2025 | 27,70 | 28,10 | 26,50 | 26,90 | -2,89% | 250,00 |
| 14.04.2025 | 27,60 | 29,50 | 27,10 | 27,70 | 6,54% | - |
| 11.04.2025 | 24,60 | 26,30 | 24,30 | 26,00 | 19,27% | - |
| 10.04.2025 | 26,00 | 26,10 | 21,70 | 21,80 | -11,74% | - |
| 09.04.2025 | 25,80 | 25,90 | 22,40 | 24,70 | 0,00% | - |
| 08.04.2025 | 26,00 | 28,00 | 24,00 | 24,70 | -6,08% | - |
| 07.04.2025 | 27,00 | 28,10 | 25,70 | 26,30 | -9,31% | 400,00 |
| 04.04.2025 | 32,60 | 33,40 | 28,50 | 29,00 | -12,65% | - |
| 03.04.2025 | 32,20 | 34,20 | 31,80 | 33,20 | -1,19% | 5.000,00 |
| 02.04.2025 | 33,80 | 34,00 | 32,60 | 33,60 | -2,89% | - |
| 01.04.2025 | 34,80 | 35,60 | 33,80 | 34,60 | 3,59% | - |
| 31.03.2025 | 33,60 | 34,20 | 32,00 | 33,40 | -2,62% | - |
| 28.03.2025 | 36,20 | 37,10 | 33,70 | 34,30 | 3,31% | 280,00 |
| 27.03.2025 | 33,50 | 34,00 | 31,40 | 33,20 | 4,73% | - |
| 26.03.2025 | 32,40 | 32,80 | 30,90 | 31,70 | -2,46% | - |
| 25.03.2025 | 32,90 | 33,30 | 32,50 | 32,50 | -0,91% | - |
| 24.03.2025 | 31,60 | 33,30 | 31,60 | 32,80 | -2,38% | - |
| 21.03.2025 | 32,40 | 33,60 | 32,10 | 33,60 | -4,55% | 71,00 |
| 20.03.2025 | 35,10 | 35,40 | 33,90 | 35,20 | 2,33% | - |
| 19.03.2025 | 34,90 | 35,10 | 34,30 | 34,40 | -1,43% | 80,00 |
| 18.03.2025 | 35,40 | 35,50 | 33,90 | 34,90 | -1,13% | - |
| 17.03.2025 | 34,60 | 35,80 | 34,40 | 35,30 | 1,73% | 221,00 |
| 14.03.2025 | 34,50 | 36,20 | 34,10 | 34,70 | 5,47% | - |
| 13.03.2025 | 32,20 | 33,70 | 32,20 | 32,90 | 2,17% | - |
| 12.03.2025 | 32,20 | 33,30 | 31,70 | 32,20 | 0,63% | - |
| 11.03.2025 | 31,90 | 32,90 | 31,40 | 32,00 | -0,31% | - |
| 10.03.2025 | 32,80 | 33,40 | 31,70 | 32,10 | -4,46% | - |
| 07.03.2025 | 33,00 | 35,00 | 31,90 | 33,60 | 2,44% | - |
| 06.03.2025 | 33,20 | 33,60 | 32,10 | 32,80 | -1,50% | - |
| 05.03.2025 | 32,40 | 33,90 | 32,30 | 33,30 | 3,74% | - |
| 04.03.2025 | 31,40 | 32,20 | 30,30 | 32,10 | 6,29% | - |
| 03.03.2025 | 33,00 | 33,40 | 29,90 | 30,20 | -9,58% | - |
| 28.02.2025 | 33,10 | 33,80 | 31,00 | 33,40 | 1,21% | - |
| 27.02.2025 | 34,90 | 36,80 | 32,10 | 33,00 | -1,20% | - |
| 26.02.2025 | 34,00 | 34,20 | 32,80 | 33,40 | 3,73% | - |
| 25.02.2025 | 33,00 | 33,80 | 31,10 | 32,20 | 2,22% | - |
| 24.02.2025 | 32,20 | 33,40 | 30,70 | 31,50 | -2,48% | - |
| 21.02.2025 | 32,00 | 33,40 | 31,90 | 32,30 | 9,49% | - |
| 20.02.2025 | 29,60 | 30,30 | 29,30 | 29,50 | -0,67% | - |
| 19.02.2025 | 30,80 | 31,10 | 29,40 | 29,70 | 0,34% | - |
| 18.02.2025 | 30,50 | 31,50 | 29,50 | 29,60 | -0,67% | - |
| 17.02.2025 | 30,20 | 30,20 | 29,70 | 29,80 | 7,58% | - |
| 14.02.2025 | 28,00 | 28,70 | 26,90 | 27,70 | 0,73% | - |
| 13.02.2025 | 27,20 | 28,70 | 27,10 | 27,50 | 2,23% | - |
| 12.02.2025 | 25,80 | 27,10 | 25,80 | 26,90 | 3,07% | - |
| 11.02.2025 | 26,00 | 26,50 | 25,80 | 26,10 | -2,25% | - |
| 10.02.2025 | 26,70 | 27,20 | 26,50 | 26,70 | 0,00% | - |
| 07.02.2025 | 26,80 | 27,30 | 26,00 | 26,70 | 0,00% | - |
| 06.02.2025 | 26,10 | 27,70 | 26,10 | 26,70 | 3,09% | - |
| 05.02.2025 | 25,60 | 26,20 | 25,20 | 25,90 | 0,39% | - |
| 04.02.2025 | 27,00 | 27,40 | 25,60 | 25,80 | -3,01% | - |
| 03.02.2025 | 26,30 | 27,30 | 25,80 | 26,60 | 1,14% | - |
| 31.01.2025 | 26,80 | 27,30 | 26,10 | 26,30 | -1,50% | - |
| 30.01.2025 | 26,00 | 27,10 | 25,80 | 26,70 | 2,30% | - |
| 29.01.2025 | 25,40 | 26,50 | 25,30 | 26,10 | 2,35% | - |