31,264$
-3,80%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 31,46 | 31,57 | 30,86 | 31,32 | -3,63% | 1.024.413,00 |
| 22.05.2025 | 32,20 | 32,63 | 31,59 | 32,50 | -0,28% | 618.150,00 |
| 21.05.2025 | 32,18 | 33,22 | 32,08 | 32,59 | -0,12% | 835.807,00 |
| 20.05.2025 | 33,00 | 33,00 | 31,60 | 32,63 | -1,09% | 749.586,00 |
| 19.05.2025 | 31,88 | 33,00 | 31,88 | 32,99 | 6,66% | 894.567,00 |
| 16.05.2025 | 29,33 | 30,98 | 29,33 | 30,93 | 7,58% | 1.014.184,00 |
| 15.05.2025 | 28,09 | 28,82 | 27,91 | 28,75 | 2,17% | 770.590,00 |
| 14.05.2025 | 28,90 | 29,12 | 27,81 | 28,14 | -1,68% | 725.274,00 |
| 13.05.2025 | 29,09 | 29,22 | 27,88 | 28,62 | -2,65% | 1.223.377,00 |
| 12.05.2025 | 29,19 | 30,00 | 28,77 | 29,40 | 0,55% | 1.148.855,00 |
| 09.05.2025 | 30,10 | 30,32 | 29,10 | 29,24 | 0,34% | 1.441.979,00 |
| 08.05.2025 | 28,41 | 29,78 | 27,61 | 29,14 | 2,75% | 828.213,00 |
| 07.05.2025 | 29,07 | 29,28 | 28,13 | 28,36 | -3,47% | 1.034.475,00 |
| 06.05.2025 | 30,57 | 30,71 | 29,19 | 29,38 | -5,07% | 1.446.586,00 |
| 05.05.2025 | 31,00 | 31,16 | 30,60 | 30,95 | -0,74% | 924.727,00 |
| 02.05.2025 | 32,00 | 32,02 | 31,11 | 31,18 | 0,10% | 727.921,00 |
| 01.05.2025 | 31,79 | 31,90 | 30,96 | 31,15 | -1,70% | 474.074,00 |
| 30.04.2025 | 31,75 | 32,16 | 31,27 | 31,69 | -0,47% | 919.886,00 |
| 29.04.2025 | 31,46 | 32,37 | 31,12 | 31,84 | -1,82% | 1.119.091,00 |
| 28.04.2025 | 31,59 | 32,70 | 31,59 | 32,43 | 1,34% | 1.152.622,00 |
| 25.04.2025 | 33,42 | 33,42 | 31,70 | 32,00 | -5,33% | 1.671.418,00 |
| 24.04.2025 | 33,07 | 33,92 | 32,76 | 33,80 | 0,54% | 853.205,00 |
| 23.04.2025 | 33,50 | 34,59 | 33,48 | 33,62 | 3,35% | 1.105.864,00 |
| 22.04.2025 | 31,83 | 32,70 | 31,13 | 32,53 | 9,49% | 1.271.089,00 |
| 21.04.2025 | 28,64 | 29,91 | 28,63 | 29,71 | 3,02% | 696.117,00 |
| 17.04.2025 | 28,93 | 29,22 | 28,34 | 28,84 | -0,33% | 778.494,00 |
| 16.04.2025 | 29,33 | 29,65 | 28,39 | 28,94 | -4,76% | 1.291.926,00 |
| 15.04.2025 | 30,74 | 31,28 | 29,92 | 30,38 | -3,62% | 1.687.756,00 |
| 14.04.2025 | 31,40 | 33,45 | 30,89 | 31,52 | 6,70% | 2.182.713,00 |
| 11.04.2025 | 27,80 | 29,95 | 27,75 | 29,54 | 21,56% | 3.045.256,00 |
| 10.04.2025 | 26,72 | 28,73 | 24,24 | 24,30 | -10,20% | 3.722.461,00 |
| 09.04.2025 | 27,05 | 28,20 | 24,74 | 27,06 | 0,00% | 2.772.974,00 |
| 08.04.2025 | 29,76 | 30,26 | 26,27 | 27,06 | -6,04% | 2.122.727,00 |
| 07.04.2025 | 28,92 | 30,91 | 28,03 | 28,80 | -9,35% | 1.732.567,00 |
| 04.04.2025 | 34,33 | 34,98 | 31,28 | 31,77 | -13,36% | 1.754.398,00 |
| 03.04.2025 | 35,99 | 37,83 | 35,91 | 36,67 | 0,66% | 1.224.838,00 |
| 02.04.2025 | 36,14 | 36,48 | 35,32 | 36,43 | -2,31% | 1.022.535,00 |
| 01.04.2025 | 38,21 | 38,70 | 36,94 | 37,29 | 3,18% | 2.472.258,00 |
| 31.03.2025 | 35,48 | 36,92 | 34,59 | 36,14 | -3,08% | 1.660.996,00 |
| 28.03.2025 | 39,40 | 39,77 | 36,60 | 37,29 | 3,07% | 1.532.132,00 |
| 27.03.2025 | 35,04 | 36,84 | 34,89 | 36,18 | 6,69% | 841.940,00 |
| 26.03.2025 | 35,00 | 35,04 | 33,33 | 33,91 | -4,21% | 736.526,00 |
| 25.03.2025 | 35,70 | 36,03 | 35,02 | 35,40 | -0,76% | 562.249,00 |
| 24.03.2025 | 35,09 | 36,00 | 34,51 | 35,67 | 1,65% | 879.274,00 |
| 21.03.2025 | 35,33 | 35,80 | 34,66 | 35,09 | -6,00% | 1.109.998,00 |
| 20.03.2025 | 37,60 | 38,35 | 37,20 | 37,33 | -1,79% | 508.129,00 |
| 19.03.2025 | 37,74 | 38,42 | 37,30 | 38,01 | 0,24% | 511.085,00 |
| 18.03.2025 | 38,25 | 38,50 | 36,86 | 37,92 | -1,12% | 733.465,00 |
| 17.03.2025 | 38,41 | 38,65 | 37,74 | 38,35 | 0,39% | 560.004,00 |
| 14.03.2025 | 37,67 | 39,61 | 37,01 | 38,20 | 5,70% | 1.028.128,00 |
| 13.03.2025 | 35,45 | 36,50 | 35,01 | 36,14 | 2,00% | 428.703,00 |
| 12.03.2025 | 35,32 | 36,44 | 34,76 | 35,43 | 0,23% | 451.717,00 |
| 11.03.2025 | 35,00 | 35,86 | 34,36 | 35,35 | 1,90% | 429.907,00 |
| 10.03.2025 | 35,16 | 36,12 | 34,32 | 34,69 | -4,75% | 862.743,00 |
| 07.03.2025 | 35,99 | 37,99 | 35,25 | 36,42 | 2,77% | 1.312.325,00 |
| 06.03.2025 | 35,89 | 35,89 | 34,62 | 35,44 | -1,31% | 856.017,00 |
| 05.03.2025 | 35,07 | 36,17 | 34,57 | 35,91 | 5,62% | 1.512.714,00 |
| 04.03.2025 | 32,27 | 34,08 | 31,56 | 34,00 | 7,29% | 1.928.452,00 |
| 03.03.2025 | 33,70 | 33,92 | 31,26 | 31,69 | -8,52% | 1.537.471,00 |
| 28.02.2025 | 32,98 | 35,08 | 32,29 | 34,64 | 0,76% | 1.485.865,00 |
| 27.02.2025 | 34,57 | 35,35 | 33,48 | 34,38 | -1,97% | 1.593.543,00 |
| 26.02.2025 | 35,20 | 35,90 | 34,48 | 35,07 | 3,42% | 2.184.178,00 |
| 25.02.2025 | 35,08 | 35,24 | 32,69 | 33,91 | 2,85% | 1.704.990,00 |
| 24.02.2025 | 34,04 | 34,04 | 32,16 | 32,97 | -2,40% | 2.244.028,00 |
| 21.02.2025 | 34,31 | 35,00 | 33,36 | 33,78 | 9,00% | 2.093.526,00 |
| 20.02.2025 | 31,18 | 31,56 | 30,61 | 30,99 | 0,06% | 785.657,00 |
| 19.02.2025 | 31,60 | 31,69 | 30,65 | 30,97 | 0,13% | 1.233.021,00 |
| 18.02.2025 | 30,73 | 33,00 | 30,55 | 30,93 | -0,69% | 2.332.195,00 |
| 17.02.2025 | 31,11 | 31,15 | 31,11 | 31,15 | 7,40% | - |
| 14.02.2025 | 29,39 | 30,00 | 28,35 | 29,00 | 0,62% | 549.917,00 |
| 13.02.2025 | 28,74 | 30,00 | 28,42 | 28,82 | 3,04% | 936.359,00 |
| 12.02.2025 | 26,89 | 28,03 | 26,89 | 27,97 | 3,36% | 342.332,00 |
| 11.02.2025 | 27,19 | 27,41 | 26,68 | 27,06 | -1,35% | 235.137,00 |
| 10.02.2025 | 27,70 | 27,89 | 27,12 | 27,43 | -0,36% | 305.152,00 |
| 07.02.2025 | 27,84 | 28,03 | 27,09 | 27,53 | -1,01% | 495.413,00 |
| 06.02.2025 | 28,11 | 28,15 | 27,28 | 27,81 | 3,27% | 672.082,00 |
| 05.02.2025 | 26,35 | 27,27 | 26,07 | 26,93 | 0,60% | 803.959,00 |
| 04.02.2025 | 28,07 | 28,35 | 26,58 | 26,77 | -2,23% | 938.845,00 |
| 03.02.2025 | 26,67 | 28,22 | 26,37 | 27,38 | 0,70% | 873.408,00 |
| 31.01.2025 | 27,88 | 28,01 | 27,15 | 27,19 | -2,33% | 773.591,00 |
| 30.01.2025 | 27,15 | 28,24 | 26,98 | 27,84 | 2,20% | 460.082,00 |
| 29.01.2025 | 26,65 | 27,55 | 26,38 | 27,24 | 2,10% | 511.585,00 |
| 28.01.2025 | 26,84 | 27,14 | 25,93 | 26,68 | -0,60% | 293.575,00 |
| 27.01.2025 | 26,30 | 27,50 | 25,88 | 26,84 | 2,17% | 420.561,00 |
| 24.01.2025 | 26,42 | 26,65 | 25,67 | 26,27 | 2,46% | 588.741,00 |
| 23.01.2025 | 26,02 | 26,53 | 25,40 | 25,64 | -3,72% | 611.099,00 |
| 22.01.2025 | 26,19 | 26,96 | 25,76 | 26,63 | 2,42% | 988.854,00 |
| 21.01.2025 | 26,99 | 27,24 | 25,71 | 26,00 | -0,19% | 626.586,00 |
| 17.01.2025 | 25,87 | 26,29 | 25,27 | 26,05 | 2,64% | 720.330,00 |
| 16.01.2025 | 24,80 | 25,83 | 24,38 | 25,38 | 3,17% | 449.190,00 |
| 15.01.2025 | 24,03 | 24,95 | 23,82 | 24,60 | 1,28% | 476.864,00 |
| 14.01.2025 | 25,21 | 25,64 | 24,26 | 24,29 | -3,65% | 417.409,00 |
| 13.01.2025 | 25,06 | 25,33 | 23,91 | 25,21 | -0,36% | 711.904,00 |
| 10.01.2025 | 24,11 | 25,36 | 24,11 | 25,30 | 4,12% | 673.502,00 |
| 08.01.2025 | 24,98 | 25,26 | 24,00 | 24,30 | -5,85% | 617.186,00 |
| 07.01.2025 | 27,28 | 27,28 | 25,36 | 25,81 | 1,57% | 1.083.295,00 |
| 06.01.2025 | 25,06 | 25,81 | 24,89 | 25,41 | 0,43% | 458.586,00 |
| 03.01.2025 | 24,72 | 25,66 | 24,35 | 25,30 | 1,98% | 350.352,00 |
| 02.01.2025 | 25,40 | 25,60 | 24,28 | 24,81 | -5,27% | 984.177,00 |
| 31.12.2024 | 26,71 | 26,98 | 25,88 | 26,19 | -1,06% | 291.999,00 |