25,700€
-5,51%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 07.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 06.11.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 05.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 04.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 01.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 31.10.2024 | 27,80 | 27,80 | 27,60 | 27,60 | -2,13% | 60,00 |
| 30.10.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -2,08% | - |
| 29.10.2024 | 29,80 | 29,80 | 28,80 | 28,80 | -3,36% | - |
| 28.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 25.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 24.10.2024 | 26,60 | 31,80 | 26,60 | 30,20 | 13,53% | 535,00 |
| 23.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 22.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 21.10.2024 | 24,40 | 24,80 | 24,40 | 24,80 | -2,36% | 97,00 |
| 18.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 6,72% | - |
| 17.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 16.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 15.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 14.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 11.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 10.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 09.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 08.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -10,66% | 99,00 |
| 07.10.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 8,93% | 100,00 |
| 04.10.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -1,75% | 200,00 |
| 03.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 02.10.2024 | 23,20 | 23,20 | 22,20 | 22,20 | 3,74% | 20,00 |
| 01.10.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -2,73% | - |
| 30.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | - |
| 27.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 11,48% | - |
| 26.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 25.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 24.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | - |
| 23.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 20.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 19.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 18.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 17.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 16.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 13.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 12.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 11.09.2024 | 17,90 | 18,50 | 17,90 | 18,50 | 4,52% | 110,00 |
| 10.09.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 1,72% | - |
| 09.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 06.09.2024 | 17,20 | 17,20 | 17,10 | 17,10 | -3,93% | - |
| 05.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | - |
| 04.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 03.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 02.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 30.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 29.08.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 0,60% | - |
| 28.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 27.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 6,37% | - |
| 26.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 23.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 22.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 21.08.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -0,68% | 45,00 |
| 20.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 19.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 16.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 15.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 14.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 13.08.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 12.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 09.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 08.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -15,82% | - |
| 07.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 8,59% | - |
| 06.08.2024 | 17,20 | 17,20 | 16,30 | 16,30 | 4,49% | 40,00 |
| 05.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | - |
| 02.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 01.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 31.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 30.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -7,26% | - |
| 29.07.2024 | 17,10 | 17,90 | 17,10 | 17,90 | 4,68% | 100,00 |
| 26.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 25.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 24.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 23.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 22.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 19.07.2024 | 16,90 | 16,90 | 16,80 | 16,80 | -1,18% | - |
| 18.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 17.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 16.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 15.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 12.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 11.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 10.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 09.07.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -0,65% | - |
| 08.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 05.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 04.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 03.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 02.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 01.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |