29,100€
-7,91%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,00 | 33,40 | 28,50 | 29,30 | -7,28% | - |
| 03.04.2025 | 31,80 | 31,80 | 31,60 | 31,60 | -3,66% | - |
| 02.04.2025 | 33,60 | 33,60 | 32,80 | 32,80 | -5,75% | - |
| 01.04.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 4,19% | - |
| 31.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -8,24% | - |
| 28.03.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 9,64% | - |
| 27.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 26.03.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 0,00% | - |
| 25.03.2025 | 32,60 | 32,60 | 32,40 | 32,40 | -2,99% | - |
| 24.03.2025 | 31,40 | 33,40 | 31,40 | 33,40 | 3,09% | 106,00 |
| 21.03.2025 | 32,00 | 32,40 | 32,00 | 32,40 | -6,90% | 50,00 |
| 20.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 19.03.2025 | 34,60 | 34,60 | 34,40 | 34,40 | -1,71% | - |
| 18.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 17.03.2025 | 35,80 | 35,80 | 34,60 | 35,60 | 4,09% | 341,00 |
| 14.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 6,21% | - |
| 13.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 12.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 11.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 10.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 07.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 06.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 05.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | - |
| 04.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -6,06% | - |
| 03.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 28.02.2025 | 32,60 | 32,80 | 32,40 | 32,40 | -5,26% | 100,00 |
| 27.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 26.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |
| 25.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 24.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 21.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 7,53% | - |
| 20.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 19.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 18.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 17.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 5,00% | - |
| 14.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 13.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 5,43% | - |
| 12.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 11.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 10.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 3,00 |
| 07.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 06.02.2025 | 25,80 | 27,20 | 25,80 | 27,20 | 7,94% | 20,00 |
| 05.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -6,67% | - |
| 04.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 03.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 31.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 30.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 29.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 28.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 27.01.2025 | 24,40 | 26,40 | 24,40 | 26,40 | 4,76% | 100,00 |
| 24.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 23.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 22.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 21.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 20.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 17.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 16.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 15.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 14.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 13.01.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 1,68% | - |
| 10.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 09.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 08.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -8,46% | - |
| 07.01.2025 | 25,00 | 26,00 | 25,00 | 26,00 | 9,24% | 1.733,00 |
| 06.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 02.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 30.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.12.2024 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | - |
| 23.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 20.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 18.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 17.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 100,00 |
| 16.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 13.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 12.12.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -2,31% | - |
| 11.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 10.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 09.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 06.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 05.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -5,67% | - |
| 04.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 03.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 02.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 29.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 28.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 27.11.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 2,34% | - |
| 26.11.2024 | 26,60 | 26,60 | 25,60 | 25,60 | 0,79% | 50,00 |
| 25.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 22.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 21.11.2024 | 24,80 | 25,20 | 24,30 | 24,30 | -2,02% | - |
| 20.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 19.11.2024 | 24,20 | 24,60 | 24,20 | 24,60 | -3,91% | - |
| 18.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 15.11.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -5,88% | - |
| 14.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -6,85% | - |
| 13.11.2024 | 28,00 | 29,20 | 28,00 | 29,20 | 3,55% | - |
| 12.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | - |
| 11.11.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 5,67% | 35,00 |