20,008$
-0,46%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 19,87 | 20,21 | 19,60 | 20,04 | -0,30% | 521.028,00 |
| 19.02.2026 | 20,05 | 20,17 | 19,89 | 20,10 | -0,42% | 297.607,00 |
| 18.02.2026 | 19,96 | 20,25 | 19,80 | 20,19 | 0,77% | 244.585,00 |
| 17.02.2026 | 19,85 | 20,13 | 19,50 | 20,03 | 0,00% | 270.100,00 |
| 13.02.2026 | 19,74 | 20,22 | 19,68 | 20,03 | 6,66% | 728.393,00 |
| 12.02.2026 | 18,69 | 19,12 | 18,40 | 18,78 | -1,31% | 662.120,00 |
| 11.02.2026 | 18,95 | 19,07 | 18,56 | 19,03 | -2,66% | 397.625,00 |
| 10.02.2026 | 18,67 | 20,00 | 18,66 | 19,55 | 6,13% | 894.104,00 |
| 09.02.2026 | 17,97 | 18,80 | 17,64 | 18,42 | 2,33% | 521.144,00 |
| 06.02.2026 | 17,11 | 18,01 | 16,96 | 18,00 | 5,94% | 650.110,00 |
| 05.02.2026 | 17,34 | 17,86 | 16,90 | 16,99 | -0,06% | 823.002,00 |
| 04.02.2026 | 16,60 | 17,14 | 16,60 | 17,00 | 3,47% | 1.607.267,00 |
| 03.02.2026 | 16,69 | 17,19 | 16,17 | 16,43 | 0,80% | 823.313,00 |
| 02.02.2026 | 16,27 | 16,45 | 15,96 | 16,30 | -1,81% | 1.417.101,00 |
| 30.01.2026 | 16,90 | 17,07 | 16,50 | 16,60 | -3,82% | 613.057,00 |
| 29.01.2026 | 17,19 | 17,41 | 17,00 | 17,26 | 0,35% | 599.702,00 |
| 28.01.2026 | 17,56 | 17,79 | 17,19 | 17,20 | 0,88% | 621.326,00 |
| 27.01.2026 | 17,60 | 17,88 | 17,01 | 17,05 | -3,34% | 999.788,00 |
| 26.01.2026 | 18,00 | 18,02 | 17,47 | 17,64 | -3,76% | 778.276,00 |
| 23.01.2026 | 18,24 | 18,33 | 18,00 | 18,33 | -0,22% | 306.637,00 |
| 22.01.2026 | 18,47 | 18,84 | 18,14 | 18,37 | -2,49% | 881.562,00 |
| 21.01.2026 | 18,91 | 19,01 | 18,43 | 18,84 | -0,26% | 733.425,00 |
| 20.01.2026 | 18,45 | 19,14 | 18,40 | 18,89 | 2,93% | 588.859,00 |
| 19.01.2026 | 18,29 | 18,35 | 18,28 | 18,35 | -1,22% | - |
| 16.01.2026 | 18,67 | 18,86 | 18,42 | 18,58 | -1,28% | 516.016,00 |
| 15.01.2026 | 19,24 | 19,48 | 18,40 | 18,82 | -3,96% | 993.058,00 |
| 14.01.2026 | 19,51 | 19,83 | 19,39 | 19,60 | 4,67% | 1.035.520,00 |
| 13.01.2026 | 18,91 | 19,10 | 18,66 | 18,72 | 1,79% | 694.738,00 |
| 12.01.2026 | 18,62 | 18,62 | 18,01 | 18,39 | -0,86% | 628.266,00 |
| 09.01.2026 | 18,53 | 19,16 | 18,46 | 18,55 | 0,27% | 695.450,00 |
| 08.01.2026 | 18,78 | 18,87 | 18,46 | 18,50 | -2,79% | 1.463.930,00 |
| 07.01.2026 | 19,14 | 19,32 | 18,81 | 19,03 | 4,73% | 1.344.754,00 |
| 06.01.2026 | 18,41 | 18,97 | 18,14 | 18,17 | 0,44% | 714.098,00 |
| 05.01.2026 | 18,11 | 18,56 | 17,82 | 18,09 | 4,39% | 1.008.903,00 |
| 02.01.2026 | 17,43 | 17,58 | 17,24 | 17,33 | -1,76% | 758.740,00 |
| 31.12.2025 | 17,50 | 17,70 | 17,18 | 17,64 | 0,06% | 574.320,00 |
| 30.12.2025 | 17,67 | 17,97 | 17,53 | 17,63 | -1,07% | 371.674,00 |
| 29.12.2025 | 17,67 | 17,90 | 17,50 | 17,82 | -2,78% | 522.430,00 |
| 26.12.2025 | 18,50 | 18,54 | 18,02 | 18,33 | -1,35% | 495.389,00 |
| 24.12.2025 | 18,39 | 19,01 | 18,25 | 18,58 | 6,29% | 594.382,00 |
| 23.12.2025 | 17,71 | 18,10 | 17,37 | 17,48 | -1,30% | 607.225,00 |
| 22.12.2025 | 17,70 | 18,02 | 17,56 | 17,71 | -1,83% | 756.074,00 |
| 19.12.2025 | 17,66 | 18,29 | 17,63 | 18,04 | 4,98% | 1.423.180,00 |
| 18.12.2025 | 17,87 | 18,08 | 17,14 | 17,19 | -0,20% | 1.954.291,00 |
| 17.12.2025 | 17,15 | 17,79 | 17,12 | 17,22 | 1,35% | 1.389.197,00 |
| 16.12.2025 | 17,14 | 17,33 | 16,82 | 16,99 | -1,91% | 1.112.278,00 |
| 15.12.2025 | 17,68 | 17,73 | 17,25 | 17,32 | -2,53% | 723.818,00 |
| 12.12.2025 | 18,28 | 18,67 | 17,72 | 17,77 | -0,28% | 852.802,00 |
| 11.12.2025 | 17,91 | 18,38 | 17,77 | 17,82 | -2,52% | 755.750,00 |
| 10.12.2025 | 18,47 | 18,47 | 18,06 | 18,28 | -2,25% | 571.490,00 |
| 09.12.2025 | 19,00 | 19,01 | 18,61 | 18,70 | -1,84% | 801.068,00 |
| 08.12.2025 | 19,23 | 19,50 | 18,78 | 19,05 | -2,31% | 885.011,00 |
| 05.12.2025 | 20,15 | 20,22 | 19,40 | 19,50 | -2,26% | 1.019.407,00 |
| 04.12.2025 | 20,08 | 20,21 | 19,81 | 19,95 | 1,01% | 921.322,00 |
| 03.12.2025 | 19,42 | 19,83 | 19,41 | 19,75 | 1,18% | 460.601,00 |
| 02.12.2025 | 19,57 | 19,80 | 19,40 | 19,52 | -1,81% | 814.587,00 |
| 01.12.2025 | 20,16 | 20,29 | 19,82 | 19,88 | -2,60% | 687.743,00 |
| 28.11.2025 | 20,39 | 20,47 | 19,98 | 20,41 | 2,20% | 211.500,00 |
| 26.11.2025 | 19,69 | 20,15 | 19,69 | 19,97 | 0,35% | 2.423.828,00 |
| 25.11.2025 | 19,93 | 20,02 | 19,72 | 19,90 | -0,10% | 555.926,00 |
| 24.11.2025 | 20,02 | 20,29 | 19,80 | 19,92 | -0,50% | 2.034.318,00 |
| 21.11.2025 | 19,66 | 20,17 | 19,51 | 20,02 | -1,14% | 631.530,00 |
| 20.11.2025 | 20,65 | 21,00 | 20,07 | 20,25 | -1,22% | 1.196.216,00 |
| 19.11.2025 | 20,38 | 20,56 | 20,13 | 20,50 | 0,15% | 517.563,00 |
| 18.11.2025 | 20,50 | 20,71 | 20,25 | 20,47 | -2,15% | 427.746,00 |
| 17.11.2025 | 21,35 | 21,39 | 20,60 | 20,92 | -3,82% | 474.569,00 |
| 14.11.2025 | 21,60 | 22,19 | 21,60 | 21,75 | 0,09% | 504.333,00 |
| 13.11.2025 | 21,88 | 22,28 | 21,59 | 21,73 | -0,78% | 462.055,00 |
| 12.11.2025 | 22,05 | 22,05 | 21,65 | 21,90 | -0,45% | 758.391,00 |
| 11.11.2025 | 21,89 | 22,40 | 21,80 | 22,00 | 0,50% | 717.578,00 |
| 10.11.2025 | 22,23 | 22,23 | 21,25 | 21,89 | -0,05% | 1.242.886,00 |
| 07.11.2025 | 22,16 | 22,20 | 21,52 | 21,90 | -5,40% | 1.005.221,00 |
| 06.11.2025 | 23,16 | 24,44 | 21,68 | 23,15 | -6,58% | 2.464.144,00 |
| 05.11.2025 | 25,63 | 25,63 | 24,55 | 24,78 | -4,29% | 1.229.261,00 |
| 04.11.2025 | 26,11 | 26,26 | 25,67 | 25,89 | -3,20% | 921.733,00 |
| 03.11.2025 | 26,94 | 27,25 | 26,46 | 26,75 | 2,35% | 724.479,00 |
| 31.10.2025 | 25,69 | 26,33 | 25,60 | 26,13 | 2,39% | 625.922,00 |
| 30.10.2025 | 26,18 | 26,48 | 25,45 | 25,52 | 0,79% | 1.191.991,00 |
| 29.10.2025 | 25,62 | 25,76 | 25,13 | 25,32 | -0,35% | 994.604,00 |
| 28.10.2025 | 26,02 | 26,14 | 25,31 | 25,41 | -3,53% | 1.411.673,00 |
| 27.10.2025 | 26,69 | 26,69 | 25,82 | 26,34 | 0,08% | 1.011.129,00 |
| 24.10.2025 | 27,87 | 28,11 | 26,06 | 26,32 | -6,16% | 1.004.936,00 |
| 23.10.2025 | 28,10 | 28,56 | 27,91 | 28,05 | -3,59% | 690.317,00 |
| 22.10.2025 | 28,95 | 29,49 | 28,81 | 29,09 | -0,21% | 463.115,00 |
| 21.10.2025 | 28,98 | 29,77 | 28,89 | 29,15 | 1,43% | 442.348,00 |
| 20.10.2025 | 28,28 | 28,93 | 28,09 | 28,74 | 1,16% | 888.445,00 |
| 17.10.2025 | 28,37 | 28,54 | 27,92 | 28,41 | -1,49% | - |
| 16.10.2025 | 29,88 | 30,00 | 28,37 | 28,84 | -1,87% | 1.371.422,00 |
| 15.10.2025 | 29,78 | 30,18 | 29,02 | 29,39 | -0,03% | 579.136,00 |
| 14.10.2025 | 30,10 | 30,10 | 28,95 | 29,40 | -5,86% | 818.040,00 |
| 13.10.2025 | 31,38 | 31,85 | 30,62 | 31,23 | 3,27% | 365.661,00 |
| 10.10.2025 | 32,34 | 32,76 | 29,82 | 30,24 | -7,52% | 718.227,00 |
| 09.10.2025 | 33,65 | 33,65 | 32,38 | 32,70 | -2,94% | 449.594,00 |
| 08.10.2025 | 33,24 | 33,97 | 33,08 | 33,69 | 2,43% | 557.725,00 |
| 07.10.2025 | 33,38 | 33,55 | 32,80 | 32,89 | -1,26% | 268.397,00 |
| 06.10.2025 | 33,72 | 34,06 | 33,26 | 33,31 | -1,30% | 316.820,00 |
| 03.10.2025 | 33,94 | 34,07 | 33,32 | 33,75 | -0,30% | 504.059,00 |
| 02.10.2025 | 34,72 | 34,72 | 33,78 | 33,85 | -1,71% | 379.499,00 |
| 01.10.2025 | 33,95 | 34,52 | 33,75 | 34,44 | 1,62% | 310.390,00 |
| 30.09.2025 | 33,97 | 34,63 | 33,81 | 33,89 | 2,92% | 582.555,00 |