25,998$
1,24%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 26,22 | 26,22 | 25,37 | 25,91 | 0,90% | 548.795,00 |
| 28.09.2026 | 25,41 | 26,50 | 25,06 | 25,68 | 2,80% | 884.778,00 |
| 25.09.2026 | 25,21 | 25,54 | 24,95 | 24,98 | -1,19% | 299.900,00 |
| 24.09.2026 | 25,42 | 25,42 | 24,81 | 25,28 | -4,31% | 585.281,00 |
| 23.09.2026 | 26,51 | 26,80 | 26,29 | 26,42 | 0,15% | 791.636,00 |
| 22.09.2026 | 26,89 | 27,05 | 26,37 | 26,38 | -0,19% | 996.561,00 |
| 21.09.2026 | 26,64 | 26,72 | 26,16 | 26,43 | 2,84% | 1.182.035,00 |
| 18.09.2026 | 26,26 | 27,14 | 25,60 | 25,70 | -0,52% | 887.484,00 |
| 17.09.2026 | 25,25 | 26,07 | 25,03 | 25,84 | 4,72% | 673.110,00 |
| 16.09.2026 | 24,90 | 25,32 | 24,42 | 24,67 | -0,52% | 1.158.230,00 |
| 15.09.2026 | 24,49 | 25,00 | 24,49 | 24,80 | 0,90% | 937.284,00 |
| 14.09.2026 | 24,30 | 24,65 | 23,89 | 24,58 | 1,82% | 1.159.815,00 |
| 11.09.2026 | 24,40 | 24,62 | 24,06 | 24,14 | -0,08% | 663.514,00 |
| 10.09.2026 | 24,02 | 24,66 | 23,64 | 24,16 | -3,67% | 1.610.168,00 |
| 09.09.2026 | 25,45 | 25,57 | 25,05 | 25,08 | -1,42% | 491.695,00 |
| 08.09.2026 | 25,74 | 26,50 | 25,37 | 25,44 | -3,01% | 711.749,00 |
| 04.09.2026 | 26,49 | 26,49 | 25,46 | 26,23 | -2,96% | 812.771,00 |
| 03.09.2026 | 26,93 | 27,14 | 26,32 | 27,03 | 2,08% | 585.712,00 |
| 02.09.2026 | 26,00 | 27,50 | 26,00 | 26,48 | 4,66% | 1.056.852,00 |
| 01.09.2026 | 25,03 | 25,57 | 24,81 | 25,30 | -0,67% | 979.939,00 |
| 31.08.2026 | 25,50 | 25,55 | 24,87 | 25,47 | -2,34% | 920.145,00 |
| 28.08.2026 | 26,45 | 26,45 | 25,87 | 26,08 | -2,76% | 650.041,00 |
| 27.08.2026 | 27,12 | 27,20 | 26,58 | 26,82 | 3,00% | 597.330,00 |
| 26.08.2026 | 25,78 | 26,18 | 25,55 | 26,04 | -0,53% | 1.140.956,00 |
| 25.08.2026 | 26,04 | 26,75 | 25,95 | 26,18 | 2,15% | 705.452,00 |
| 24.08.2026 | 25,43 | 25,96 | 25,25 | 25,63 | -1,46% | 1.151.368,00 |
| 21.08.2026 | 26,25 | 26,29 | 25,72 | 26,01 | -0,12% | 1.002.166,00 |
| 20.08.2026 | 26,57 | 26,62 | 25,92 | 26,04 | -2,47% | 1.386.065,00 |
| 19.08.2026 | 25,82 | 27,50 | 25,82 | 26,70 | 4,42% | 1.729.450,00 |
| 18.08.2026 | 24,86 | 25,62 | 24,64 | 25,57 | -0,43% | 1.630.983,00 |
| 17.08.2026 | 25,25 | 25,92 | 24,77 | 25,68 | -0,85% | 1.359.116,00 |
| 14.08.2026 | 25,44 | 26,26 | 25,33 | 25,90 | -0,50% | 1.234.060,00 |
| 13.08.2026 | 26,21 | 26,38 | 25,70 | 26,03 | 2,12% | 1.042.216,00 |
| 12.08.2026 | 25,00 | 25,77 | 25,00 | 25,49 | -1,96% | 2.182.416,00 |
| 11.08.2026 | 23,55 | 26,66 | 23,55 | 26,00 | 10,31% | 3.809.572,00 |
| 10.08.2026 | 22,57 | 23,64 | 22,51 | 23,57 | 1,07% | 1.698.221,00 |
| 07.08.2026 | 21,96 | 24,07 | 21,58 | 23,32 | 11,69% | 2.046.149,00 |
| 06.08.2026 | 19,05 | 21,80 | 18,85 | 20,88 | 13,66% | 1.388.631,00 |
| 05.08.2026 | 18,51 | 18,54 | 18,22 | 18,37 | -0,70% | 195.278,00 |
| 04.08.2026 | 18,39 | 18,78 | 18,31 | 18,50 | 1,76% | 290.547,00 |
| 03.08.2026 | 18,30 | 18,44 | 18,15 | 18,18 | -0,49% | 324.305,00 |
| 31.07.2026 | 18,23 | 18,77 | 17,97 | 18,27 | 0,38% | 353.712,00 |
| 30.07.2026 | 18,28 | 18,30 | 17,92 | 18,20 | -0,76% | 332.771,00 |
| 29.07.2026 | 18,33 | 18,53 | 18,10 | 18,34 | -1,56% | 577.609,00 |
| 28.07.2026 | 18,87 | 19,18 | 18,26 | 18,63 | 0,05% | 1.136.501,00 |
| 27.07.2026 | 19,14 | 19,31 | 18,55 | 18,62 | -3,12% | 708.637,00 |
| 24.07.2026 | 19,46 | 19,52 | 18,92 | 19,22 | -2,39% | 478.119,00 |
| 23.07.2026 | 20,30 | 20,52 | 19,66 | 19,69 | -3,93% | 660.434,00 |
| 22.07.2026 | 20,66 | 20,85 | 20,46 | 20,50 | 0,02% | 248.418,00 |
| 21.07.2026 | 20,36 | 20,90 | 20,19 | 20,49 | -0,02% | 770.729,00 |
| 20.07.2026 | 20,46 | 20,62 | 19,91 | 20,50 | 1,46% | 437.149,00 |
| 17.07.2026 | 20,00 | 20,30 | 19,61 | 20,20 | -2,74% | 958.633,00 |
| 16.07.2026 | 20,49 | 20,89 | 20,43 | 20,77 | 1,59% | 654.372,00 |
| 15.07.2026 | 19,65 | 20,68 | 19,53 | 20,45 | 5,93% | 959.584,00 |
| 14.07.2026 | 19,65 | 20,49 | 19,27 | 19,30 | -1,63% | 491.235,00 |
| 13.07.2026 | 20,45 | 20,49 | 19,56 | 19,62 | -4,25% | 1.459.077,00 |
| 10.07.2026 | 20,27 | 20,90 | 19,90 | 20,49 | 2,60% | 1.189.829,00 |
| 09.07.2026 | 19,66 | 20,31 | 19,66 | 19,97 | 1,17% | 935.685,00 |
| 08.07.2026 | 19,40 | 19,83 | 18,95 | 19,74 | 2,12% | 1.353.740,00 |
| 07.07.2026 | 19,19 | 19,44 | 18,87 | 19,33 | 1,28% | 606.067,00 |
| 06.07.2026 | 18,98 | 19,24 | 18,57 | 19,09 | -0,18% | 528.677,00 |
| 02.07.2026 | 19,21 | 19,44 | 18,89 | 19,12 | -0,21% | 389.153,00 |
| 01.07.2026 | 19,05 | 19,61 | 18,79 | 19,16 | 0,84% | 686.357,00 |
| 30.06.2026 | 18,60 | 19,15 | 18,24 | 19,00 | 3,20% | 754.802,00 |
| 29.06.2026 | 18,20 | 18,55 | 17,96 | 18,41 | 2,28% | 944.910,00 |
| 26.06.2026 | 18,21 | 18,22 | 17,23 | 18,00 | -2,81% | 1.855.223,00 |
| 25.06.2026 | 18,73 | 18,80 | 18,30 | 18,52 | 0,76% | 717.203,00 |
| 24.06.2026 | 18,45 | 18,72 | 18,21 | 18,38 | -0,59% | 1.132.594,00 |
| 23.06.2026 | 18,14 | 18,74 | 18,11 | 18,49 | 0,05% | 1.669.941,00 |
| 22.06.2026 | 17,81 | 18,60 | 17,75 | 18,48 | 1,93% | 913.247,00 |
| 19.06.2026 | 18,12 | 18,17 | 18,12 | 18,13 | -0,27% | - |
| 18.06.2026 | 18,45 | 19,11 | 18,15 | 18,18 | 1,65% | 978.130,00 |
| 17.06.2026 | 17,65 | 18,11 | 17,20 | 17,89 | 0,82% | 1.011.606,00 |
| 16.06.2026 | 17,87 | 17,96 | 17,62 | 17,74 | -0,06% | 354.982,00 |
| 15.06.2026 | 17,57 | 18,06 | 17,57 | 17,75 | 3,98% | 637.971,00 |
| 12.06.2026 | 17,26 | 17,39 | 16,97 | 17,07 | -3,34% | 1.305.390,00 |
| 11.06.2026 | 17,08 | 17,67 | 16,76 | 17,66 | 2,32% | 1.005.002,00 |
| 10.06.2026 | 16,99 | 17,91 | 16,95 | 17,26 | 3,66% | 1.171.343,00 |
| 09.06.2026 | 16,48 | 16,71 | 16,26 | 16,65 | 0,91% | 1.380.829,00 |
| 08.06.2026 | 16,86 | 16,86 | 16,34 | 16,50 | -0,72% | 1.084.399,00 |
| 05.06.2026 | 16,65 | 17,13 | 16,49 | 16,62 | -4,37% | 1.694.996,00 |
| 04.06.2026 | 17,32 | 17,52 | 17,04 | 17,38 | 1,19% | 666.205,00 |
| 03.06.2026 | 17,03 | 17,28 | 16,81 | 17,18 | 0,09% | 584.341,00 |
| 02.06.2026 | 17,25 | 17,30 | 16,30 | 17,16 | 0,41% | 1.769.012,00 |
| 01.06.2026 | 17,60 | 17,60 | 17,02 | 17,09 | -3,39% | 914.964,00 |
| 29.05.2026 | 18,05 | 18,05 | 17,60 | 17,69 | -4,27% | 913.785,00 |
| 28.05.2026 | 18,04 | 18,66 | 17,85 | 18,48 | -1,12% | 959.392,00 |
| 27.05.2026 | 18,45 | 18,78 | 18,30 | 18,69 | 1,25% | 716.599,00 |
| 26.05.2026 | 18,57 | 18,59 | 18,25 | 18,46 | -0,81% | 557.143,00 |
| 22.05.2026 | 18,38 | 18,77 | 18,38 | 18,61 | -2,57% | 390.060,00 |
| 21.05.2026 | 18,38 | 19,18 | 18,38 | 19,10 | 1,54% | 427.618,00 |
| 20.05.2026 | 18,33 | 18,89 | 18,03 | 18,81 | 2,40% | 834.489,00 |
| 19.05.2026 | 18,75 | 18,85 | 18,22 | 18,37 | -2,60% | 626.597,00 |
| 18.05.2026 | 19,52 | 19,52 | 18,76 | 18,86 | -8,40% | 1.649.196,00 |
| 15.05.2026 | 20,46 | 21,33 | 20,39 | 20,59 | 1,28% | 903.114,00 |
| 14.05.2026 | 20,19 | 20,50 | 19,55 | 20,33 | -0,68% | 1.054.784,00 |
| 13.05.2026 | 19,20 | 20,52 | 18,83 | 20,47 | 4,81% | 759.278,00 |
| 12.05.2026 | 19,83 | 19,83 | 19,30 | 19,53 | -0,31% | 464.973,00 |
| 11.05.2026 | 19,39 | 21,09 | 19,31 | 19,59 | 5,32% | 984.228,00 |
| 08.05.2026 | 19,43 | 19,47 | 18,29 | 18,60 | -5,89% | 1.255.208,00 |