18,410$
1,15%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,28 | 18,30 | 17,92 | 18,21 | -0,71% | 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 |
| 07.05.2026 | 20,53 | 21,15 | 18,90 | 19,77 | -5,84% | 1.269.113,00 |
| 06.05.2026 | 20,76 | 21,46 | 20,37 | 20,99 | 0,05% | 1.055.123,00 |
| 05.05.2026 | 21,22 | 21,33 | 20,84 | 20,98 | -1,13% | 228.259,00 |
| 04.05.2026 | 21,38 | 21,58 | 21,01 | 21,22 | -1,49% | 305.579,00 |
| 01.05.2026 | 21,61 | 21,69 | 21,38 | 21,54 | -0,46% | 244.793,00 |
| 30.04.2026 | 21,07 | 21,74 | 21,04 | 21,64 | 4,29% | 266.449,00 |
| 29.04.2026 | 21,77 | 21,77 | 20,56 | 20,75 | -6,28% | 699.952,00 |
| 28.04.2026 | 21,84 | 22,49 | 21,73 | 22,14 | 1,19% | 1.094.192,00 |
| 27.04.2026 | 22,11 | 22,63 | 21,87 | 21,88 | -3,91% | 252.396,00 |
| 24.04.2026 | 22,66 | 23,08 | 22,43 | 22,77 | 4,07% | 498.016,00 |
| 23.04.2026 | 22,05 | 22,05 | 21,48 | 21,88 | -4,29% | 745.103,00 |
| 22.04.2026 | 24,17 | 24,17 | 22,80 | 22,86 | -6,39% | 820.840,00 |
| 21.04.2026 | 25,25 | 25,25 | 24,01 | 24,42 | -3,29% | 1.424.253,00 |
| 20.04.2026 | 24,14 | 25,28 | 24,13 | 25,25 | 4,38% | 1.033.918,00 |
| 17.04.2026 | 23,91 | 24,71 | 23,74 | 24,19 | 2,94% | 1.451.698,00 |
| 16.04.2026 | 23,19 | 23,81 | 23,06 | 23,50 | 1,21% | 1.340.925,00 |
| 15.04.2026 | 22,46 | 23,28 | 22,46 | 23,22 | 5,74% | 1.401.882,00 |
| 14.04.2026 | 21,68 | 22,45 | 21,68 | 21,96 | 2,81% | 614.838,00 |
| 13.04.2026 | 20,72 | 21,39 | 20,72 | 21,36 | 3,29% | 449.266,00 |
| 10.04.2026 | 20,69 | 20,90 | 20,37 | 20,68 | -0,24% | 493.385,00 |
| 09.04.2026 | 21,16 | 21,38 | 20,52 | 20,73 | -3,13% | 1.035.946,00 |
| 08.04.2026 | 21,60 | 21,79 | 21,09 | 21,40 | 1,81% | 1.071.047,00 |
| 07.04.2026 | 20,29 | 21,13 | 20,12 | 21,02 | 2,54% | 472.467,00 |
| 06.04.2026 | 20,41 | 20,70 | 20,25 | 20,50 | 0,44% | 499.500,00 |
| 02.04.2026 | 20,22 | 20,67 | 19,84 | 20,41 | 0,39% | 707.426,00 |
| 01.04.2026 | 19,89 | 20,78 | 19,89 | 20,33 | 8,08% | 1.245.903,00 |
| 31.03.2026 | 17,81 | 18,85 | 17,52 | 18,81 | 5,32% | 595.434,00 |
| 30.03.2026 | 17,91 | 18,07 | 17,73 | 17,86 | -0,78% | 383.935,00 |
| 27.03.2026 | 18,18 | 18,46 | 17,85 | 18,00 | 2,80% | 691.912,00 |
| 26.03.2026 | 18,02 | 18,11 | 17,50 | 17,51 | -4,26% | 933.047,00 |
| 25.03.2026 | 17,74 | 18,38 | 17,70 | 18,29 | 4,69% | 553.016,00 |
| 24.03.2026 | 17,51 | 17,89 | 17,33 | 17,47 | -0,80% | 622.480,00 |
| 23.03.2026 | 17,88 | 18,09 | 17,52 | 17,61 | -2,65% | 1.590.469,00 |
| 20.03.2026 | 18,39 | 18,72 | 17,82 | 18,09 | -2,79% | 1.622.482,00 |
| 19.03.2026 | 18,59 | 18,70 | 18,22 | 18,61 | -1,17% | 813.938,00 |
| 18.03.2026 | 18,98 | 19,38 | 18,71 | 18,83 | -1,00% | 594.005,00 |
| 17.03.2026 | 18,91 | 19,13 | 18,75 | 19,02 | -0,21% | 593.937,00 |
| 16.03.2026 | 18,57 | 19,13 | 18,56 | 19,06 | 3,76% | 629.091,00 |
| 13.03.2026 | 18,85 | 18,94 | 18,25 | 18,37 | -2,65% | 429.215,00 |
| 12.03.2026 | 18,86 | 19,04 | 18,39 | 18,87 | -1,05% | 596.950,00 |
| 11.03.2026 | 19,22 | 19,41 | 18,85 | 19,07 | -2,00% | 293.771,00 |
| 10.03.2026 | 19,41 | 19,78 | 19,31 | 19,46 | 1,78% | 321.180,00 |