22,192$
-4,14%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.09.2025 | 32,22 | 33,16 | 31,82 | 32,93 | 4,14% | 615.515,00 |
| 26.09.2025 | 31,35 | 32,00 | 31,16 | 31,62 | -0,03% | 383.636,00 |
| 25.09.2025 | 31,98 | 32,12 | 31,31 | 31,63 | -2,65% | 338.024,00 |
| 24.09.2025 | 32,56 | 33,13 | 32,31 | 32,49 | 1,31% | 407.002,00 |
| 23.09.2025 | 32,61 | 32,99 | 32,02 | 32,07 | -3,26% | 589.366,00 |
| 22.09.2025 | 32,14 | 33,46 | 32,09 | 33,15 | 1,53% | 451.714,00 |
| 19.09.2025 | 32,60 | 32,85 | 32,12 | 32,65 | -1,06% | 2.054.984,00 |
| 18.09.2025 | 32,94 | 33,20 | 32,60 | 33,00 | 1,29% | 406.381,00 |
| 17.09.2025 | 32,31 | 32,96 | 32,20 | 32,58 | 0,87% | 306.069,00 |
| 16.09.2025 | 31,97 | 32,48 | 31,68 | 32,30 | 1,19% | 506.971,00 |
| 15.09.2025 | 32,72 | 32,72 | 31,85 | 31,92 | -2,68% | 542.129,00 |
| 12.09.2025 | 32,65 | 33,06 | 32,23 | 32,80 | 0,99% | 957.964,00 |
| 11.09.2025 | 31,17 | 32,65 | 31,10 | 32,48 | 14,37% | 2.463.867,00 |
| 10.09.2025 | 30,59 | 30,91 | 26,67 | 28,40 | -9,81% | 2.264.616,00 |
| 09.09.2025 | 31,39 | 31,73 | 30,92 | 31,49 | 0,51% | 774.186,00 |
| 08.09.2025 | 31,95 | 32,11 | 30,77 | 31,33 | 1,85% | 1.411.958,00 |
| 05.09.2025 | 31,04 | 31,23 | 30,46 | 30,76 | 2,53% | 925.957,00 |
| 04.09.2025 | 29,65 | 30,19 | 28,71 | 30,00 | -4,15% | 657.211,00 |
| 03.09.2025 | 33,21 | 33,97 | 31,17 | 31,30 | -6,12% | 1.093.064,00 |
| 02.09.2025 | 32,76 | 33,70 | 32,76 | 33,34 | 0,73% | 554.145,00 |
| 29.08.2025 | 32,59 | 33,51 | 32,59 | 33,10 | 2,73% | 378.293,00 |
| 28.08.2025 | 32,22 | 32,47 | 31,79 | 32,22 | -1,04% | 786.968,00 |
| 27.08.2025 | 33,50 | 33,87 | 32,52 | 32,56 | -5,02% | 658.013,00 |
| 26.08.2025 | 34,17 | 34,61 | 34,03 | 34,28 | 0,73% | 242.698,00 |
| 25.08.2025 | 35,11 | 35,45 | 34,00 | 34,03 | -2,88% | 325.042,00 |
| 22.08.2025 | 34,18 | 35,16 | 34,10 | 35,04 | 3,09% | 456.200,00 |
| 21.08.2025 | 33,65 | 34,49 | 33,50 | 33,99 | 1,46% | 526.482,00 |
| 20.08.2025 | 34,44 | 34,48 | 33,31 | 33,50 | -5,47% | 734.041,00 |
| 19.08.2025 | 35,48 | 36,16 | 35,25 | 35,44 | -0,70% | 320.373,00 |
| 18.08.2025 | 36,40 | 36,77 | 35,56 | 35,69 | -0,11% | 562.813,00 |
| 15.08.2025 | 35,53 | 36,08 | 35,08 | 35,73 | 2,29% | 272.220,00 |
| 14.08.2025 | 35,08 | 35,09 | 34,36 | 34,93 | -1,96% | 292.826,00 |
| 13.08.2025 | 35,13 | 35,83 | 34,83 | 35,63 | 3,85% | 482.918,00 |
| 12.08.2025 | 34,64 | 34,64 | 33,68 | 34,31 | -1,01% | 394.985,00 |
| 11.08.2025 | 34,72 | 35,28 | 34,23 | 34,66 | -0,86% | 421.144,00 |
| 08.08.2025 | 34,01 | 35,04 | 33,96 | 34,96 | 2,58% | 627.580,00 |
| 07.08.2025 | 34,48 | 35,08 | 33,17 | 34,08 | -11,98% | 1.673.189,00 |
| 06.08.2025 | 39,32 | 39,32 | 38,68 | 38,72 | -2,00% | 646.401,00 |
| 05.08.2025 | 39,35 | 39,64 | 39,10 | 39,51 | 3,84% | 638.315,00 |
| 04.08.2025 | 37,86 | 38,05 | 37,28 | 38,05 | 3,34% | 334.515,00 |
| 01.08.2025 | 36,22 | 37,01 | 35,55 | 36,82 | -2,59% | 602.752,00 |
| 31.07.2025 | 37,28 | 38,35 | 36,80 | 37,80 | -2,00% | 826.801,00 |
| 30.07.2025 | 38,14 | 38,89 | 37,18 | 38,57 | -4,79% | 545.766,00 |
| 29.07.2025 | 40,96 | 41,20 | 39,79 | 40,51 | 4,70% | 1.445.147,00 |
| 28.07.2025 | 38,50 | 39,25 | 38,40 | 38,69 | 4,09% | 1.093.029,00 |
| 25.07.2025 | 36,80 | 37,53 | 36,51 | 37,17 | -1,59% | 638.237,00 |
| 24.07.2025 | 37,73 | 37,98 | 37,24 | 37,77 | 1,07% | 674.929,00 |
| 23.07.2025 | 37,20 | 37,84 | 37,10 | 37,37 | 1,00% | 842.584,00 |
| 22.07.2025 | 37,50 | 38,77 | 36,40 | 37,00 | 6,75% | 1.797.869,00 |
| 21.07.2025 | 34,60 | 35,85 | 34,54 | 34,66 | 3,25% | 977.200,00 |
| 18.07.2025 | 35,15 | 35,18 | 33,55 | 33,57 | -6,78% | 859.123,00 |
| 17.07.2025 | 36,30 | 36,53 | 35,83 | 36,01 | 1,52% | 1.315.604,00 |
| 16.07.2025 | 35,43 | 35,81 | 35,02 | 35,47 | 0,80% | 271.713,00 |
| 15.07.2025 | 34,70 | 35,23 | 34,58 | 35,19 | 2,65% | 903.134,00 |
| 14.07.2025 | 33,59 | 34,71 | 33,39 | 34,28 | 4,74% | 741.203,00 |
| 11.07.2025 | 33,52 | 33,53 | 32,31 | 32,73 | -3,96% | 1.028.846,00 |
| 10.07.2025 | 34,47 | 34,62 | 33,85 | 34,08 | -4,43% | 474.899,00 |
| 09.07.2025 | 35,00 | 35,72 | 34,39 | 35,66 | 2,06% | 636.651,00 |
| 08.07.2025 | 34,56 | 35,33 | 34,26 | 34,94 | -1,52% | 479.380,00 |
| 07.07.2025 | 35,85 | 36,12 | 35,29 | 35,48 | -2,53% | 643.277,00 |
| 03.07.2025 | 36,86 | 36,97 | 36,10 | 36,40 | 2,56% | 581.960,00 |
| 02.07.2025 | 35,19 | 35,71 | 34,79 | 35,49 | 0,91% | 424.232,00 |
| 01.07.2025 | 35,86 | 36,00 | 34,82 | 35,17 | 0,57% | 412.608,00 |
| 30.06.2025 | 36,26 | 36,73 | 34,55 | 34,97 | 0,66% | 847.424,00 |
| 27.06.2025 | 35,26 | 35,50 | 34,57 | 34,74 | -4,01% | 759.523,00 |
| 26.06.2025 | 36,87 | 36,87 | 35,91 | 36,19 | -2,08% | 563.077,00 |
| 25.06.2025 | 37,07 | 37,10 | 35,92 | 36,96 | -1,65% | 768.327,00 |
| 24.06.2025 | 37,57 | 38,18 | 37,29 | 37,58 | 4,36% | 795.458,00 |
| 23.06.2025 | 35,62 | 36,41 | 35,13 | 36,01 | 4,23% | 759.791,00 |
| 20.06.2025 | 35,67 | 35,76 | 34,44 | 34,55 | -6,44% | 1.111.407,00 |
| 18.06.2025 | 37,45 | 37,67 | 36,79 | 36,93 | -0,78% | 670.244,00 |
| 17.06.2025 | 38,38 | 38,55 | 36,36 | 37,22 | -8,39% | 1.224.346,00 |