32,300€
9,49%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 28,50 | 29,50 | 27,80 | 28,50 | 0,00% | - |
| 07.11.2024 | 28,30 | 28,90 | 27,80 | 28,50 | 0,71% | - |
| 06.11.2024 | 28,10 | 29,40 | 27,90 | 28,30 | 0,00% | - |
| 05.11.2024 | 28,50 | 29,20 | 28,10 | 28,30 | -0,70% | - |
| 04.11.2024 | 27,80 | 28,70 | 27,70 | 28,50 | 2,52% | - |
| 01.11.2024 | 28,00 | 28,40 | 27,70 | 27,80 | -0,71% | - |
| 31.10.2024 | 28,40 | 28,60 | 27,70 | 28,00 | -1,41% | - |
| 30.10.2024 | 28,70 | 29,20 | 28,30 | 28,40 | -1,05% | - |
| 29.10.2024 | 30,10 | 30,40 | 28,70 | 28,70 | -4,65% | 150,00 |
| 28.10.2024 | 29,90 | 30,40 | 29,60 | 30,10 | 0,67% | - |
| 25.10.2024 | 30,70 | 30,80 | 29,30 | 29,90 | -2,61% | - |
| 24.10.2024 | 26,90 | 33,80 | 26,50 | 30,70 | 14,13% | 287,00 |
| 23.10.2024 | 26,70 | 27,60 | 26,70 | 26,90 | 0,75% | - |
| 22.10.2024 | 25,90 | 26,80 | 25,30 | 26,70 | 3,09% | - |
| 21.10.2024 | 25,30 | 26,00 | 24,90 | 25,90 | 2,37% | - |
| 18.10.2024 | 24,30 | 26,50 | 24,30 | 25,30 | 4,12% | 100,00 |
| 17.10.2024 | 24,10 | 24,60 | 23,60 | 24,30 | 0,83% | - |
| 16.10.2024 | 23,30 | 24,40 | 22,90 | 24,10 | 6,17% | - |
| 15.10.2024 | 22,50 | 23,10 | 21,90 | 22,70 | 0,00% | - |
| 14.10.2024 | 23,10 | 23,20 | 22,30 | 22,70 | -1,73% | - |
| 11.10.2024 | 23,20 | 23,50 | 22,60 | 23,10 | -0,43% | 400,00 |
| 10.10.2024 | 22,50 | 23,80 | 22,40 | 23,20 | 3,11% | - |
| 09.10.2024 | 22,70 | 22,70 | 21,90 | 22,50 | -0,88% | 10,00 |
| 08.10.2024 | 24,10 | 24,10 | 21,60 | 22,70 | -5,81% | - |
| 07.10.2024 | 23,90 | 25,20 | 23,70 | 24,10 | 0,84% | - |
| 04.10.2024 | 22,40 | 24,10 | 22,30 | 23,90 | 6,70% | 4.080,00 |
| 03.10.2024 | 23,10 | 23,40 | 22,10 | 22,40 | -3,03% | 1.000,00 |
| 02.10.2024 | 22,50 | 23,70 | 22,40 | 23,10 | 2,67% | 400,00 |
| 01.10.2024 | 21,70 | 22,50 | 21,60 | 22,50 | 3,69% | - |
| 30.09.2024 | 21,10 | 22,50 | 21,00 | 21,70 | 2,84% | 180,00 |