29,200€
-12,31%
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 | 33,30 | 33,30 | 28,60 | 29,00 | -12,91% | - |
| 03.04.2025 | 34,70 | 34,70 | 32,00 | 33,30 | -0,60% | 2.400,00 |
| 02.04.2025 | 34,70 | 34,70 | 32,60 | 33,50 | -3,46% | 200,00 |
| 01.04.2025 | 34,50 | 35,80 | 33,80 | 34,70 | 4,20% | 800,00 |
| 31.03.2025 | 34,50 | 34,50 | 32,10 | 33,30 | -3,48% | 100,00 |
| 28.03.2025 | 33,50 | 37,10 | 33,50 | 34,50 | 2,99% | 100,00 |
| 27.03.2025 | 31,60 | 34,00 | 31,40 | 33,50 | 6,01% | - |
| 26.03.2025 | 32,50 | 32,80 | 30,90 | 31,60 | -3,95% | - |
| 25.03.2025 | 33,00 | 33,20 | 32,50 | 32,90 | 0,00% | 52,00 |
| 24.03.2025 | 32,80 | 33,20 | 31,60 | 32,90 | 0,30% | - |
| 21.03.2025 | 34,70 | 34,70 | 32,10 | 32,80 | -5,48% | - |
| 20.03.2025 | 34,70 | 35,40 | 33,90 | 34,70 | 0,00% | - |
| 19.03.2025 | 34,70 | 35,30 | 34,30 | 34,70 | 0,00% | 129,00 |
| 18.03.2025 | 35,20 | 35,50 | 33,90 | 34,70 | -1,42% | 1.429,00 |
| 17.03.2025 | 35,00 | 35,50 | 34,70 | 35,20 | 0,86% | 1.223,00 |
| 14.03.2025 | 32,90 | 36,30 | 32,90 | 34,90 | 6,08% | 170,00 |
| 13.03.2025 | 32,80 | 33,60 | 32,30 | 32,90 | 0,30% | - |
| 12.03.2025 | 32,50 | 33,40 | 31,90 | 32,80 | 1,23% | 50,00 |
| 11.03.2025 | 32,30 | 32,90 | 31,50 | 32,40 | 0,31% | 520,00 |
| 10.03.2025 | 33,50 | 33,50 | 31,70 | 32,30 | -3,58% | 41,00 |
| 07.03.2025 | 32,90 | 35,00 | 32,60 | 33,50 | 2,13% | - |
| 06.03.2025 | 33,30 | 33,60 | 32,10 | 32,80 | -1,50% | - |
| 05.03.2025 | 33,10 | 33,90 | 32,30 | 33,30 | 3,74% | - |
| 04.03.2025 | 30,30 | 32,20 | 30,30 | 32,10 | 5,94% | 80,00 |
| 03.03.2025 | 33,50 | 33,50 | 29,90 | 30,30 | -9,28% | 400,00 |
| 28.02.2025 | 33,10 | 33,80 | 31,00 | 33,40 | 0,91% | - |
| 27.02.2025 | 33,50 | 36,60 | 32,30 | 33,10 | -1,19% | 450,00 |
| 26.02.2025 | 34,10 | 34,30 | 32,90 | 33,50 | 3,72% | - |
| 25.02.2025 | 31,50 | 33,80 | 31,10 | 32,30 | 2,54% | 32,00 |
| 24.02.2025 | 32,30 | 33,30 | 30,90 | 31,50 | -2,48% | - |
| 21.02.2025 | 29,50 | 33,40 | 29,50 | 32,30 | 9,49% | - |
| 20.02.2025 | 29,70 | 30,30 | 29,50 | 29,50 | -0,67% | - |
| 19.02.2025 | 29,70 | 31,00 | 29,40 | 29,70 | 0,00% | - |
| 18.02.2025 | 29,80 | 31,50 | 29,50 | 29,70 | -0,34% | - |
| 17.02.2025 | 27,70 | 30,50 | 27,70 | 29,80 | 7,58% | - |
| 14.02.2025 | 27,70 | 28,90 | 27,10 | 27,70 | 0,00% | - |
| 13.02.2025 | 26,90 | 28,70 | 26,90 | 27,70 | 2,97% | 65,00 |
| 12.02.2025 | 26,10 | 27,10 | 26,00 | 26,90 | 3,07% | - |
| 11.02.2025 | 26,60 | 26,70 | 25,80 | 26,10 | -1,88% | - |
| 10.02.2025 | 26,70 | 27,10 | 26,50 | 26,60 | -0,37% | 500,00 |
| 07.02.2025 | 26,70 | 27,40 | 26,30 | 26,70 | 0,00% | 800,00 |
| 06.02.2025 | 25,90 | 27,50 | 25,90 | 26,70 | 3,09% | 1.800,00 |
| 05.02.2025 | 25,70 | 26,20 | 25,10 | 25,90 | 0,78% | - |
| 04.02.2025 | 26,50 | 27,40 | 25,60 | 25,70 | -3,02% | - |
| 03.02.2025 | 26,20 | 27,40 | 25,70 | 26,50 | 0,76% | - |
| 31.01.2025 | 26,70 | 27,40 | 26,20 | 26,30 | -1,50% | - |
| 30.01.2025 | 26,20 | 27,20 | 25,90 | 26,70 | 2,30% | - |
| 29.01.2025 | 25,80 | 26,50 | 25,40 | 26,10 | 1,56% | - |
| 28.01.2025 | 25,60 | 26,40 | 24,90 | 25,70 | 0,78% | 15,00 |
| 27.01.2025 | 25,00 | 26,30 | 24,40 | 25,50 | 2,41% | - |
| 24.01.2025 | 24,80 | 25,70 | 24,50 | 24,90 | 0,81% | - |
| 23.01.2025 | 25,60 | 25,80 | 24,50 | 24,70 | -3,14% | - |
| 22.01.2025 | 24,90 | 25,90 | 24,80 | 25,50 | 2,41% | - |
| 21.01.2025 | 25,60 | 26,40 | 24,80 | 24,90 | -2,73% | 400,00 |
| 20.01.2025 | 25,40 | 25,90 | 25,40 | 25,60 | 1,19% | - |
| 17.01.2025 | 24,60 | 25,60 | 24,60 | 25,30 | 2,85% | - |
| 16.01.2025 | 24,00 | 24,90 | 23,80 | 24,60 | 2,93% | - |
| 15.01.2025 | 23,60 | 24,20 | 23,10 | 23,90 | 1,70% | - |
| 14.01.2025 | 24,30 | 25,00 | 23,50 | 23,50 | -4,86% | - |
| 13.01.2025 | 24,80 | 24,80 | 23,60 | 24,70 | 0,00% | - |
| 10.01.2025 | 24,20 | 24,70 | 23,40 | 24,70 | 1,23% | 550,00 |
| 09.01.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 3,83% | - |
| 08.01.2025 | 25,20 | 25,20 | 23,30 | 23,50 | -5,62% | - |
| 07.01.2025 | 24,20 | 26,50 | 24,20 | 24,90 | 1,63% | - |
| 06.01.2025 | 24,50 | 25,00 | 24,00 | 24,50 | 0,00% | - |
| 03.01.2025 | 24,20 | 25,00 | 23,70 | 24,50 | 1,66% | - |
| 02.01.2025 | 25,40 | 25,40 | 23,70 | 24,10 | -5,12% | 350,00 |
| 30.12.2024 | 25,50 | 26,10 | 25,40 | 25,40 | -0,39% | - |
| 27.12.2024 | 25,50 | 26,40 | 25,30 | 25,50 | 0,00% | - |
| 23.12.2024 | 25,70 | 25,90 | 25,30 | 25,50 | -0,78% | - |
| 20.12.2024 | 25,30 | 26,20 | 24,80 | 25,70 | 1,58% | 15,00 |
| 19.12.2024 | 25,30 | 25,50 | 24,80 | 25,30 | 0,00% | - |
| 18.12.2024 | 25,70 | 26,30 | 25,10 | 25,30 | -1,56% | 95,00 |
| 17.12.2024 | 24,90 | 25,80 | 24,80 | 25,70 | 3,21% | - |
| 16.12.2024 | 25,10 | 25,30 | 24,60 | 24,90 | -0,80% | - |
| 13.12.2024 | 25,10 | 25,40 | 24,70 | 25,10 | -1,57% | - |
| 12.12.2024 | 25,30 | 25,90 | 25,30 | 25,50 | -1,54% | - |
| 11.12.2024 | 26,30 | 26,60 | 25,80 | 25,90 | -1,52% | 15,00 |
| 10.12.2024 | 27,50 | 27,50 | 26,00 | 26,30 | -4,36% | 13,00 |
| 09.12.2024 | 26,50 | 28,20 | 26,50 | 27,50 | 3,77% | 42,00 |
| 06.12.2024 | 26,50 | 27,20 | 26,20 | 26,50 | 0,00% | - |
| 05.12.2024 | 26,90 | 27,00 | 26,10 | 26,50 | -1,49% | - |
| 04.12.2024 | 28,50 | 28,70 | 26,70 | 26,90 | -6,27% | 100,00 |
| 03.12.2024 | 27,90 | 28,90 | 27,80 | 28,70 | 2,87% | - |
| 02.12.2024 | 27,40 | 28,80 | 27,40 | 27,90 | 1,82% | 240,00 |
| 29.11.2024 | 27,50 | 27,60 | 26,80 | 27,40 | 0,00% | - |
| 28.11.2024 | 26,70 | 27,50 | 26,70 | 27,40 | 2,62% | - |
| 27.11.2024 | 26,30 | 27,40 | 26,20 | 26,70 | 1,52% | - |
| 26.11.2024 | 26,70 | 27,20 | 25,50 | 26,30 | -1,50% | - |
| 25.11.2024 | 25,40 | 27,20 | 24,80 | 26,70 | 5,12% | - |
| 22.11.2024 | 24,50 | 25,60 | 24,00 | 25,40 | 3,67% | - |
| 21.11.2024 | 24,90 | 25,20 | 24,20 | 24,50 | -1,61% | - |
| 20.11.2024 | 24,70 | 25,60 | 24,30 | 24,90 | 0,81% | - |
| 19.11.2024 | 23,70 | 25,20 | 23,70 | 24,70 | 4,22% | - |
| 18.11.2024 | 25,70 | 26,00 | 23,50 | 23,70 | -7,78% | - |
| 15.11.2024 | 25,30 | 27,70 | 25,30 | 25,70 | 1,58% | 195,00 |
| 14.11.2024 | 25,90 | 28,00 | 25,10 | 25,30 | -2,32% | - |
| 13.11.2024 | 27,30 | 30,20 | 25,90 | 25,90 | -5,13% | - |
| 12.11.2024 | 29,30 | 29,60 | 26,20 | 27,30 | -6,83% | 30,00 |
| 11.11.2024 | 28,50 | 30,40 | 28,50 | 29,30 | 2,81% | 20,00 |