26,001$
-1,59%
Echtzeit-Aktienkurs Zai Lab Limited
Bid:
Ask:
Aktienkurse zur Zai Lab Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,57 | 26,75 | 25,84 | 26,03 | -1,48% | 858.579,00 |
| 11.11.2026 | 25,93 | 26,50 | 25,30 | 26,42 | -0,04% | 920.477,00 |
| 10.11.2026 | 27,19 | 27,19 | 26,15 | 26,43 | -1,60% | 1.531.721,00 |
| 09.11.2026 | 27,15 | 29,02 | 26,52 | 26,86 | 5,42% | 2.102.592,00 |
| 06.11.2026 | 23,55 | 25,99 | 23,35 | 25,48 | 12,79% | 1.894.963,00 |
| 05.11.2026 | 22,91 | 23,04 | 22,01 | 22,59 | -0,92% | 814.019,00 |
| 04.11.2026 | 23,17 | 23,40 | 22,26 | 22,80 | 3,83% | 1.169.473,00 |
| 03.11.2026 | 21,83 | 22,28 | 21,42 | 21,96 | 1,36% | 2.523.020,00 |
| 02.11.2026 | 22,15 | 22,15 | 21,50 | 21,67 | -1,84% | 473.887,00 |
| 30.10.2026 | 22,30 | 22,43 | 21,80 | 22,07 | -1,30% | 637.839,00 |
| 29.10.2026 | 22,77 | 22,85 | 22,14 | 22,36 | -2,95% | 648.511,00 |
| 28.10.2026 | 23,33 | 23,49 | 22,63 | 23,04 | -2,29% | 704.058,00 |
| 27.10.2026 | 23,10 | 23,81 | 22,44 | 23,58 | -3,12% | 1.539.674,00 |
| 26.10.2026 | 24,38 | 24,39 | 23,02 | 24,34 | 1,29% | 1.739.128,00 |
| 23.10.2026 | 23,19 | 24,54 | 22,23 | 24,03 | 9,03% | 3.691.476,00 |
| 22.10.2026 | 22,84 | 22,88 | 21,60 | 22,04 | -8,85% | 1.438.905,00 |
| 21.10.2026 | 24,85 | 25,50 | 24,12 | 24,18 | -3,59% | 1.197.868,00 |
| 20.10.2026 | 24,10 | 25,33 | 24,10 | 25,08 | 4,28% | 805.469,00 |
| 19.10.2026 | 23,95 | 24,38 | 23,70 | 24,05 | 3,71% | 383.625,00 |
| 16.10.2026 | 24,64 | 24,64 | 23,14 | 23,19 | -1,36% | 843.230,00 |
| 15.10.2026 | 23,07 | 24,01 | 22,88 | 23,51 | 4,49% | 823.986,00 |
| 14.10.2026 | 22,30 | 22,80 | 22,12 | 22,50 | -2,60% | 849.720,00 |
| 13.10.2026 | 24,25 | 24,29 | 22,78 | 23,10 | -6,00% | 778.449,00 |
| 12.10.2026 | 24,88 | 25,00 | 24,51 | 24,58 | -1,66% | 524.513,00 |
| 09.10.2026 | 24,82 | 25,92 | 24,35 | 24,99 | 0,68% | 1.024.847,00 |
| 08.10.2026 | 24,33 | 24,94 | 23,76 | 24,82 | -1,94% | 979.228,00 |
| 07.10.2026 | 25,20 | 25,45 | 24,73 | 25,31 | -1,06% | 290.196,00 |
| 06.10.2026 | 26,80 | 26,92 | 25,51 | 25,58 | -0,16% | 1.214.236,00 |
| 05.10.2026 | 24,44 | 25,65 | 24,33 | 25,62 | 5,30% | 787.360,00 |
| 02.10.2026 | 24,86 | 24,86 | 23,71 | 24,33 | -4,59% | 951.847,00 |
| 01.10.2026 | 26,30 | 26,52 | 25,41 | 25,50 | -3,11% | 545.229,00 |
| 30.09.2026 | 26,35 | 26,68 | 26,00 | 26,32 | 1,57% | 830.830,00 |
| 29.09.2026 | 26,22 | 26,22 | 25,37 | 25,91 | 0,90% | 549.095,00 |
| 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 |