36,125$
-3,13%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.12.2024 | 26,07 | 26,77 | 26,01 | 26,47 | -0,53% | 184.221,00 |
| 27.12.2024 | 26,33 | 27,18 | 26,01 | 26,61 | -2,24% | 336.676,00 |
| 26.12.2024 | 26,60 | 27,46 | 26,52 | 27,22 | 1,23% | 254.543,00 |
| 24.12.2024 | 26,58 | 27,10 | 26,22 | 26,89 | 1,32% | 116.543,00 |
| 23.12.2024 | 26,56 | 26,75 | 26,06 | 26,54 | -0,67% | 244.397,00 |
| 20.12.2024 | 26,43 | 27,33 | 25,96 | 26,72 | 1,91% | 392.216,00 |
| 19.12.2024 | 26,03 | 26,49 | 25,71 | 26,22 | 0,15% | 363.362,00 |
| 18.12.2024 | 27,18 | 27,49 | 26,00 | 26,18 | -2,93% | 637.461,00 |
| 17.12.2024 | 26,10 | 27,09 | 25,99 | 26,97 | 3,02% | 554.942,00 |
| 16.12.2024 | 26,34 | 26,74 | 25,89 | 26,18 | -0,57% | 755.249,00 |
| 13.12.2024 | 26,72 | 26,75 | 25,85 | 26,33 | -1,46% | 1.400.209,00 |
| 12.12.2024 | 26,81 | 27,26 | 26,31 | 26,72 | -1,62% | 961.681,00 |
| 11.12.2024 | 27,40 | 27,63 | 27,06 | 27,16 | -2,06% | 970.209,00 |
| 10.12.2024 | 27,75 | 28,08 | 27,30 | 27,73 | -4,08% | 489.705,00 |
| 09.12.2024 | 28,82 | 29,87 | 28,65 | 28,91 | 3,36% | 780.869,00 |
| 06.12.2024 | 27,96 | 28,64 | 27,54 | 27,97 | -0,11% | 394.004,00 |
| 05.12.2024 | 28,00 | 28,43 | 27,52 | 28,00 | -1,10% | 427.349,00 |
| 04.12.2024 | 29,39 | 29,75 | 28,03 | 28,31 | -6,13% | 1.090.514,00 |
| 03.12.2024 | 29,74 | 30,40 | 29,20 | 30,16 | 3,29% | 1.044.578,00 |
| 02.12.2024 | 29,50 | 30,01 | 28,44 | 29,20 | 1,21% | 686.928,00 |
| 29.11.2024 | 28,79 | 29,22 | 28,27 | 28,85 | 2,56% | 753.249,00 |
| 27.11.2024 | 28,18 | 28,68 | 27,61 | 28,13 | 2,11% | 577.464,00 |
| 26.11.2024 | 28,00 | 28,27 | 26,71 | 27,55 | -1,92% | 783.073,00 |
| 25.11.2024 | 27,62 | 28,51 | 27,17 | 28,09 | 6,28% | 1.380.877,00 |
| 22.11.2024 | 25,24 | 26,66 | 25,16 | 26,43 | 2,84% | 790.653,00 |
| 21.11.2024 | 26,34 | 26,55 | 25,33 | 25,70 | -2,02% | 2.700.269,00 |
| 20.11.2024 | 26,59 | 26,77 | 25,63 | 26,23 | 0,31% | 1.785.523,00 |
| 19.11.2024 | 25,64 | 26,70 | 25,51 | 26,15 | 3,89% | 1.275.627,00 |
| 18.11.2024 | 26,56 | 26,91 | 24,85 | 25,17 | -6,98% | 1.787.225,00 |
| 15.11.2024 | 29,00 | 29,20 | 27,01 | 27,06 | 1,46% | 3.951.545,00 |
| 14.11.2024 | 27,59 | 28,32 | 26,47 | 26,67 | -10,92% | 2.263.461,00 |
| 13.11.2024 | 30,09 | 32,15 | 29,94 | 29,94 | 3,38% | 1.254.629,00 |
| 12.11.2024 | 30,54 | 31,07 | 27,74 | 28,96 | -6,85% | 1.080.866,00 |
| 11.11.2024 | 32,48 | 32,48 | 30,92 | 31,09 | 1,53% | 1.106.939,00 |
| 08.11.2024 | 30,02 | 31,24 | 30,02 | 30,62 | -0,62% | 909.052,00 |
| 07.11.2024 | 30,77 | 31,17 | 30,50 | 30,81 | 1,58% | 388.579,00 |
| 06.11.2024 | 30,50 | 30,73 | 29,85 | 30,33 | -1,91% | 796.662,00 |