16,200€
-0,92%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 16,35 | 16,50 | 15,80 | 16,20 | -0,92% | - |
| 27.06.2024 | 16,85 | 16,85 | 15,80 | 16,35 | -2,97% | - |
| 26.06.2024 | 17,30 | 17,30 | 16,60 | 16,85 | -2,60% | - |
| 25.06.2024 | 17,15 | 17,40 | 16,90 | 17,30 | -0,86% | - |
| 24.06.2024 | 17,35 | 17,60 | 16,75 | 17,45 | 0,58% | 1.700,00 |
| 21.06.2024 | 16,35 | 17,40 | 16,35 | 17,35 | 3,27% | - |
| 20.06.2024 | 17,55 | 17,55 | 16,45 | 16,80 | -4,27% | 850,00 |
| 19.06.2024 | 17,55 | 17,60 | 17,15 | 17,55 | 0,00% | - |
| 18.06.2024 | 17,70 | 17,75 | 17,10 | 17,55 | -0,85% | - |
| 17.06.2024 | 17,40 | 17,85 | 17,20 | 17,70 | 1,72% | 100,00 |
| 14.06.2024 | 18,30 | 18,45 | 17,30 | 17,40 | -4,92% | 157,00 |
| 13.06.2024 | 18,50 | 18,75 | 18,05 | 18,30 | -1,08% | - |
| 12.06.2024 | 18,65 | 18,75 | 18,15 | 18,50 | -0,80% | - |
| 11.06.2024 | 18,65 | 18,75 | 18,20 | 18,65 | 0,00% | - |
| 10.06.2024 | 18,50 | 18,70 | 18,05 | 18,65 | 0,81% | - |
| 07.06.2024 | 17,55 | 18,60 | 17,40 | 18,50 | 5,71% | 50,00 |
| 06.06.2024 | 17,60 | 17,65 | 17,15 | 17,50 | -0,57% | - |
| 05.06.2024 | 17,70 | 18,00 | 17,25 | 17,60 | -0,56% | 1.200,00 |
| 04.06.2024 | 16,50 | 18,75 | 16,50 | 17,70 | 7,27% | 160,00 |
| 03.06.2024 | 16,45 | 17,40 | 16,10 | 16,50 | 0,30% | 947,00 |
| 31.05.2024 | 16,80 | 17,50 | 16,35 | 16,45 | -2,08% | - |
| 30.05.2024 | 16,65 | 17,10 | 16,15 | 16,80 | 0,90% | - |
| 29.05.2024 | 17,00 | 17,00 | 16,20 | 16,65 | -2,06% | 100,00 |
| 28.05.2024 | 16,80 | 17,15 | 16,45 | 17,00 | 1,19% | - |
| 27.05.2024 | 16,45 | 16,80 | 16,35 | 16,80 | 2,13% | 300,00 |
| 24.05.2024 | 17,60 | 17,60 | 16,05 | 16,45 | -6,53% | 330,00 |
| 23.05.2024 | 18,65 | 18,65 | 17,20 | 17,60 | -5,63% | 150,00 |
| 22.05.2024 | 18,45 | 19,00 | 18,30 | 18,65 | 1,08% | - |
| 21.05.2024 | 19,20 | 19,65 | 18,20 | 18,45 | -3,91% | 1.600,00 |
| 20.05.2024 | 17,85 | 19,40 | 17,85 | 19,20 | 7,56% | 1.633,00 |
| 17.05.2024 | 18,30 | 18,50 | 17,75 | 17,85 | -2,46% | - |
| 16.05.2024 | 18,40 | 18,80 | 17,90 | 18,30 | -4,69% | 900,00 |
| 15.05.2024 | 19,90 | 20,15 | 19,10 | 19,20 | -3,52% | - |
| 14.05.2024 | 19,95 | 20,10 | 19,40 | 19,90 | -0,25% | 60,00 |
| 13.05.2024 | 18,70 | 20,70 | 18,70 | 19,95 | 6,68% | 860,00 |
| 10.05.2024 | 19,10 | 19,65 | 18,60 | 18,70 | -0,80% | 3.420,00 |
| 09.05.2024 | 18,25 | 19,95 | 17,65 | 18,85 | 22,40% | 3.870,00 |
| 08.05.2024 | 15,45 | 15,95 | 15,30 | 15,40 | -0,32% | - |
| 07.05.2024 | 15,65 | 15,70 | 15,10 | 15,45 | -1,28% | - |
| 06.05.2024 | 15,15 | 16,05 | 15,15 | 15,65 | 3,30% | - |
| 03.05.2024 | 15,65 | 15,65 | 14,65 | 15,15 | -3,19% | 1.544,00 |
| 02.05.2024 | 16,05 | 16,45 | 15,05 | 15,65 | 4,33% | - |
| 30.04.2024 | 15,05 | 15,45 | 14,65 | 15,00 | -0,33% | - |
| 29.04.2024 | 14,95 | 15,60 | 14,85 | 15,05 | 0,67% | - |
| 26.04.2024 | 14,70 | 15,30 | 14,65 | 14,95 | 1,70% | - |
| 25.04.2024 | 15,05 | 15,30 | 14,10 | 14,70 | 0,34% | - |
| 24.04.2024 | 14,15 | 15,25 | 14,15 | 14,65 | 4,27% | - |
| 23.04.2024 | 13,85 | 14,55 | 13,85 | 14,05 | 0,00% | 100,00 |
| 22.04.2024 | 13,55 | 14,35 | 13,25 | 14,05 | 6,84% | - |
| 19.04.2024 | 13,35 | 13,35 | 12,85 | 13,15 | -1,50% | - |
| 18.04.2024 | 12,95 | 13,35 | 12,65 | 13,35 | 3,09% | 560,00 |
| 17.04.2024 | 13,35 | 13,75 | 12,85 | 12,95 | -4,43% | - |
| 16.04.2024 | 13,35 | 13,80 | 13,20 | 13,55 | 1,50% | - |
| 15.04.2024 | 13,45 | 13,60 | 13,15 | 13,35 | -0,74% | - |
| 12.04.2024 | 14,00 | 14,20 | 13,35 | 13,45 | -3,93% | - |
| 11.04.2024 | 14,35 | 14,45 | 14,00 | 14,00 | -2,44% | - |
| 10.04.2024 | 14,75 | 15,15 | 14,05 | 14,35 | -2,71% | - |
| 09.04.2024 | 14,25 | 15,05 | 14,15 | 14,75 | 3,51% | 410,00 |
| 08.04.2024 | 14,35 | 14,55 | 14,05 | 14,25 | -0,70% | - |
| 05.04.2024 | 14,25 | 14,65 | 14,10 | 14,35 | 0,70% | - |
| 04.04.2024 | 14,65 | 14,75 | 14,15 | 14,25 | -2,73% | 510,00 |
| 03.04.2024 | 14,75 | 14,85 | 14,45 | 14,65 | -1,68% | - |
| 02.04.2024 | 15,05 | 15,60 | 14,70 | 14,90 | 0,68% | 578,00 |
| 28.03.2024 | 15,10 | 15,30 | 14,75 | 14,80 | -1,00% | 50,00 |
| 27.03.2024 | 14,75 | 15,40 | 14,50 | 14,95 | 1,36% | 433,00 |
| 26.03.2024 | 15,00 | 15,05 | 14,60 | 14,75 | -1,67% | - |
| 25.03.2024 | 14,95 | 15,15 | 14,75 | 15,00 | 0,33% | - |
| 22.03.2024 | 15,90 | 15,90 | 14,85 | 14,95 | -5,97% | 200,00 |
| 21.03.2024 | 15,75 | 16,45 | 15,65 | 15,90 | 0,95% | 1.140,00 |
| 20.03.2024 | 16,80 | 16,85 | 15,60 | 15,75 | -6,25% | - |
| 19.03.2024 | 16,70 | 17,20 | 16,50 | 16,80 | 0,60% | - |
| 18.03.2024 | 16,95 | 17,25 | 16,50 | 16,70 | -1,47% | 1.570,00 |
| 15.03.2024 | 18,00 | 18,00 | 16,80 | 16,95 | -5,83% | 880,00 |
| 14.03.2024 | 18,45 | 18,50 | 17,25 | 18,00 | -2,44% | 378,00 |
| 13.03.2024 | 18,05 | 19,85 | 17,85 | 18,45 | 3,07% | - |
| 12.03.2024 | 18,25 | 18,85 | 17,80 | 17,90 | -1,92% | 106,00 |
| 11.03.2024 | 17,30 | 18,45 | 17,25 | 18,25 | 5,49% | - |
| 08.03.2024 | 17,50 | 17,65 | 17,25 | 17,30 | -1,14% | - |
| 07.03.2024 | 18,20 | 18,30 | 17,20 | 17,50 | -3,85% | 1.000,00 |
| 06.03.2024 | 17,40 | 18,60 | 17,40 | 18,20 | 4,60% | 420,00 |
| 05.03.2024 | 18,85 | 18,85 | 17,35 | 17,40 | -7,69% | 649,00 |
| 04.03.2024 | 19,20 | 19,65 | 18,30 | 18,85 | -3,33% | - |
| 01.03.2024 | 19,45 | 19,60 | 18,90 | 19,50 | 0,26% | - |
| 29.02.2024 | 19,20 | 20,50 | 19,05 | 19,45 | 1,30% | - |
| 28.02.2024 | 20,80 | 21,10 | 19,05 | 19,20 | -7,69% | 1.200,00 |
| 27.02.2024 | 19,40 | 21,10 | 19,40 | 20,80 | 7,22% | 2.726,00 |
| 26.02.2024 | 18,50 | 19,40 | 18,25 | 19,40 | 4,86% | - |
| 23.02.2024 | 18,60 | 18,85 | 18,10 | 18,50 | -0,54% | 300,00 |
| 22.02.2024 | 18,45 | 18,75 | 17,90 | 18,60 | 0,81% | 27,00 |
| 21.02.2024 | 18,50 | 18,55 | 17,70 | 18,45 | 3,65% | - |
| 20.02.2024 | 18,40 | 18,70 | 17,40 | 17,80 | -4,81% | - |
| 19.02.2024 | 18,40 | 18,70 | 18,25 | 18,70 | -2,09% | - |
| 16.02.2024 | 18,50 | 19,55 | 18,50 | 19,10 | 3,24% | 540,00 |
| 15.02.2024 | 18,10 | 19,25 | 18,10 | 18,50 | 2,21% | 100,00 |
| 14.02.2024 | 16,55 | 18,30 | 16,55 | 18,10 | 9,37% | - |
| 13.02.2024 | 16,90 | 17,10 | 16,45 | 16,55 | -2,07% | - |
| 12.02.2024 | 17,35 | 17,70 | 16,90 | 16,90 | -2,59% | - |
| 09.02.2024 | 18,20 | 18,35 | 17,10 | 17,35 | -4,67% | - |
| 08.02.2024 | 17,95 | 18,40 | 17,75 | 18,20 | -0,27% | - |
| 07.02.2024 | 20,10 | 20,10 | 18,00 | 18,25 | -9,20% | 300,00 |