15,950€
0,95%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 22.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 21.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 20.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 17.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 16.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 15.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 14.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 13.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -7,14% | - |
| 10.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 09.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 08.10.2025 | 27,80 | 29,40 | 27,80 | 29,40 | 4,26% | 10,00 |
| 07.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 50,00 |
| 06.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 03.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 02.10.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 2,13% | - |
| 01.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 30.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 6,02% | - |
| 29.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 1,00 |
| 26.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 25.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 24.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 23.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 22.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 19.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 18.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 17.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 16.09.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -2,21% | - |
| 15.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 12.09.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 6,06% | 144,00 |
| 10.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 05.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 5,69% | - |
| 04.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -12,14% | - |
| 03.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 02.09.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 1,44% | - |
| 01.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 29.08.2025 | 28,00 | 28,00 | 27,60 | 27,60 | 2,99% | - |
| 28.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |
| 27.08.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -2,78% | 20,00 |
| 26.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 25.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 22.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 21.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 20.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 19.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 18.08.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 1,32% | 200,00 |
| 15.08.2025 | 29,60 | 30,40 | 29,60 | 30,40 | 0,66% | 232,00 |
| 14.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 13.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |