16,000€
0,63%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 16,10 | 16,20 | 15,70 | 16,15 | 1,57% | - |
| 18.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 17.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 16.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -4,22% | - |
| 13.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | 150,00 |
| 12.03.2026 | 15,70 | 15,90 | 15,70 | 15,90 | -1,85% | - |
| 11.03.2026 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | 60,00 |
| 10.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 09.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 06.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 05.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 8,00% | - |
| 04.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 03.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 02.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 27.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 26.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 25.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 24.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 23.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 20.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 19.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 18.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 17.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 16.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 13.02.2026 | 15,90 | 16,80 | 15,90 | 16,80 | 7,01% | 300,00 |
| 12.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 11.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 10.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 09.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 06.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 05.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 6,67% | - |
| 04.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 03.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 02.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 30.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,14% | - |
| 29.01.2026 | 14,40 | 14,55 | 14,00 | 14,35 | 3,24% | - |
| 28.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 27.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 26.01.2026 | 14,70 | 14,70 | 14,60 | 14,60 | -4,58% | 200,00 |
| 23.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 22.01.2026 | 15,40 | 15,90 | 15,40 | 15,90 | 2,58% | 190,00 |
| 21.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 20.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 19.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 16.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -6,47% | - |
| 15.01.2026 | 16,40 | 17,00 | 16,40 | 17,00 | 2,41% | 250,00 |
| 14.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 5,06% | - |
| 13.01.2026 | 15,50 | 15,80 | 15,50 | 15,80 | 2,60% | 20,00 |
| 12.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 09.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 08.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 07.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | - |
| 06.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 05.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 02.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 30.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 29.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 23.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 22.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 19.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 18.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 17.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 16.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 15.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 12.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 11.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 10.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 09.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 08.12.2025 | 16,00 | 16,60 | 16,00 | 16,60 | -1,19% | 230,00 |
| 05.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 04.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 03.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 02.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -6,18% | - |
| 01.12.2025 | 17,00 | 17,80 | 17,00 | 17,80 | 4,71% | 165,00 |
| 28.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 27.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 26.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 25.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 24.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 21.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -5,11% | - |
| 20.11.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 1,73% | 50,00 |
| 19.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 18.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | - |
| 17.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 14.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 13.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 12.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 11.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 10.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 07.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 06.11.2025 | 21,00 | 21,00 | 19,80 | 19,80 | -10,00% | - |
| 05.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 04.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 03.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | - |
| 31.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 30.10.2025 | 22,20 | 22,20 | 21,80 | 21,80 | 1,87% | - |
| 29.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 28.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 27.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -6,72% | 100,00 |
| 24.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |