16,150€
1,57%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 27.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -5,92% | - |
| 26.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 25.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 24.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 21.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 20.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | - |
| 19.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 18.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 17.06.2024 | 17,10 | 17,20 | 17,10 | 17,20 | -2,27% | - |
| 14.06.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 13.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 12.06.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 11.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 10.06.2024 | 18,20 | 18,20 | 17,90 | 17,90 | 4,68% | - |
| 07.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 06.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 05.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | - |
| 04.06.2024 | 18,20 | 18,20 | 17,90 | 17,90 | 8,48% | - |
| 03.06.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,61% | 25,00 |
| 31.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 30.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 29.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 28.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 27.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 24.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -8,47% | - |
| 23.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 22.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 21.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 20.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 17.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 16.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -6,67% | - |
| 15.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 14.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 13.05.2024 | 19,40 | 20,20 | 19,40 | 20,20 | 4,12% | 75,00 |
| 10.05.2024 | 18,70 | 19,70 | 18,70 | 19,40 | 9,60% | 130,00 |
| 09.05.2024 | 17,80 | 18,40 | 17,70 | 17,70 | 17,22% | 30,00 |
| 08.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 07.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 06.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 03.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 02.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 6,12% | - |
| 30.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 29.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 26.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 25.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 24.04.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 5,80% | - |
| 23.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 22.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 19.04.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 4,03% | - |
| 18.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 17.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 16.04.2024 | 13,80 | 13,80 | 12,80 | 12,80 | -0,78% | 17,00 |
| 15.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -5,84% | - |
| 12.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 11.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 10.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 09.04.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 2,86% | - |
| 08.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 05.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 04.04.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 03.04.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -2,07% | - |
| 02.04.2024 | 15,00 | 15,00 | 14,50 | 14,50 | -2,03% | - |
| 28.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 27.03.2024 | 14,30 | 14,50 | 14,30 | 14,50 | -1,36% | 50,00 |
| 26.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 25.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 22.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
| 21.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 20.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 19.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 18.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 15.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -6,08% | - |
| 14.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 13.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 12.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 5,85% | - |
| 11.03.2024 | 16,90 | 17,10 | 16,90 | 17,10 | -2,84% | 5,00 |
| 08.03.2024 | 17,10 | 17,60 | 17,10 | 17,60 | 1,73% | 50,00 |
| 07.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 06.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 05.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -4,86% | - |
| 04.03.2024 | 19,10 | 19,10 | 18,50 | 18,50 | -1,60% | - |
| 01.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -4,57% | - |
| 29.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 28.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 27.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 10,56% | - |
| 26.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 23.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 22.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 21.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 20.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 19.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 16.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 15.02.2024 | 18,20 | 18,80 | 18,10 | 18,80 | 8,67% | 320,00 |
| 14.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 13.02.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -1,78% | 90,00 |
| 12.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -5,06% | - |
| 09.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 08.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 07.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -8,91% | - |