23,600€
Echtzeit-Aktienkurs Zai Lab Limited
Bid:
Ask:
Aktienkurse zur Zai Lab Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,10 | 24,30 | 24,10 | 24,10 | 2,12% | - |
| 11.11.2026 | 23,10 | 24,00 | 23,10 | 23,60 | -0,42% | - |
| 10.11.2026 | 24,10 | 24,40 | 23,50 | 23,70 | -1,66% | - |
| 09.11.2026 | 22,70 | 26,00 | 22,70 | 24,10 | 5,24% | 30,00 |
| 06.11.2026 | 21,10 | 23,30 | 20,50 | 22,90 | 10,63% | - |
| 05.11.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 04.11.2026 | 20,30 | 20,80 | 19,90 | 20,70 | 7,53% | - |
| 03.11.2026 | 18,95 | 19,60 | 18,90 | 19,25 | -2,28% | - |
| 02.11.2026 | 19,80 | 19,85 | 19,60 | 19,70 | -0,76% | - |
| 30.10.2026 | 19,95 | 20,10 | 19,60 | 19,85 | -0,25% | - |
| 29.10.2026 | 20,50 | 20,90 | 19,90 | 19,90 | -5,69% | - |
| 28.10.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 27.10.2026 | 20,90 | 21,80 | 20,25 | 21,10 | -2,31% | - |
| 26.10.2026 | 21,30 | 21,70 | 20,80 | 21,60 | 3,35% | - |
| 23.10.2026 | 19,65 | 22,10 | 19,65 | 20,90 | 8,01% | 2.500,00 |
| 22.10.2026 | 21,20 | 21,20 | 19,30 | 19,35 | -11,64% | - |
| 21.10.2026 | 22,30 | 22,80 | 21,70 | 21,90 | 2,82% | - |
| 20.10.2026 | 21,30 | 21,50 | 21,20 | 21,30 | 1,43% | - |
| 19.10.2026 | 20,70 | 21,40 | 20,70 | 21,00 | 0,00% | - |
| 16.10.2026 | 21,50 | 22,20 | 20,80 | 21,00 | 3,45% | - |
| 15.10.2026 | 20,50 | 20,50 | 20,30 | 20,30 | 0,50% | - |
| 14.10.2026 | 19,85 | 20,40 | 19,80 | 20,20 | -6,05% | 450,00 |
| 13.10.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -3,15% | - |
| 12.10.2026 | 21,90 | 22,20 | 21,70 | 22,20 | -2,20% | - |
| 09.10.2026 | 21,70 | 23,10 | 21,50 | 22,70 | 1,79% | - |
| 08.10.2026 | 22,50 | 22,50 | 22,10 | 22,30 | -3,46% | - |
| 06.10.2026 | 23,50 | 24,00 | 22,90 | 23,10 | 5,96% | - |
| 05.10.2026 | 21,70 | 21,90 | 21,50 | 21,80 | -3,54% | - |
| 02.10.2026 | 21,90 | 22,70 | 21,70 | 22,60 | -3,42% | - |
| 01.10.2026 | 22,90 | 23,40 | 22,90 | 23,40 | 2,18% | - |
| 30.09.2026 | 23,10 | 23,50 | 22,90 | 22,90 | -0,87% | - |
| 29.09.2026 | 23,10 | 23,30 | 22,90 | 23,10 | 3,59% | - |
| 28.09.2026 | 21,90 | 22,30 | 21,90 | 22,30 | 0,45% | - |
| 25.09.2026 | 22,10 | 22,40 | 22,10 | 22,20 | 0,45% | - |
| 24.09.2026 | 22,50 | 22,50 | 22,10 | 22,10 | -5,96% | - |
| 23.09.2026 | 22,90 | 23,50 | 22,90 | 23,50 | 0,86% | - |
| 22.09.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 2,19% | - |
| 21.09.2026 | 23,10 | 23,50 | 22,80 | 22,80 | 0,00% | - |
| 18.09.2026 | 22,90 | 23,10 | 22,60 | 22,80 | 0,44% | - |
| 17.09.2026 | 21,70 | 22,70 | 21,50 | 22,70 | 4,61% | - |
| 16.09.2026 | 21,30 | 21,90 | 21,30 | 21,70 | 3,33% | 400,00 |
| 15.09.2026 | 21,10 | 21,10 | 20,80 | 21,00 | -0,47% | - |
| 14.09.2026 | 20,90 | 21,50 | 20,70 | 21,10 | 0,48% | - |
| 11.09.2026 | 21,00 | 21,30 | 20,80 | 21,00 | 1,45% | - |
| 10.09.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -5,48% | - |
| 09.09.2026 | 22,10 | 22,20 | 21,70 | 21,90 | 0,00% | - |
| 08.09.2026 | 21,70 | 21,90 | 21,70 | 21,90 | -1,79% | - |
| 07.09.2026 | 22,10 | 22,30 | 21,90 | 22,30 | -2,62% | - |
| 04.09.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 03.09.2026 | 22,90 | 23,10 | 22,70 | 22,90 | 2,69% | - |
| 02.09.2026 | 22,50 | 22,50 | 22,30 | 22,30 | 4,69% | - |
| 01.09.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -4,05% | - |
| 31.08.2026 | 21,70 | 22,50 | 21,50 | 22,20 | -0,45% | - |
| 28.08.2026 | 22,90 | 22,90 | 22,30 | 22,30 | -2,62% | - |
| 27.08.2026 | 22,50 | 22,90 | 22,50 | 22,90 | 2,69% | - |
| 26.08.2026 | 22,30 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 25.08.2026 | 22,10 | 22,30 | 21,70 | 22,30 | 3,72% | - |
| 24.08.2026 | 21,50 | 22,20 | 21,50 | 21,50 | -7,73% | - |
| 19.08.2026 | 22,10 | 23,50 | 22,00 | 23,30 | 8,88% | 1,00 |
| 18.08.2026 | 22,20 | 22,20 | 21,40 | 21,40 | -4,46% | - |
| 17.08.2026 | 22,30 | 22,60 | 21,40 | 22,40 | 0,00% | - |
| 14.08.2026 | 22,50 | 22,70 | 21,80 | 22,40 | -1,32% | 100,00 |
| 13.08.2026 | 22,20 | 22,80 | 22,10 | 22,70 | 4,61% | - |
| 12.08.2026 | 21,70 | 21,80 | 21,50 | 21,70 | -4,41% | - |
| 11.08.2026 | 20,50 | 23,10 | 20,30 | 22,70 | 15,52% | 332,00 |
| 10.08.2026 | 19,70 | 19,85 | 19,15 | 19,65 | 3,69% | 150,00 |
| 07.08.2026 | 18,55 | 19,20 | 18,45 | 18,95 | 1,88% | - |
| 06.08.2026 | 16,05 | 18,90 | 15,65 | 18,60 | 17,35% | 250,00 |
| 05.08.2026 | 16,05 | 16,20 | 15,85 | 15,85 | -0,94% | - |
| 04.08.2026 | 16,05 | 16,10 | 15,95 | 16,00 | 0,63% | - |
| 03.08.2026 | 15,70 | 16,05 | 15,65 | 15,90 | 0,32% | 1.000,00 |
| 31.07.2026 | 16,15 | 16,15 | 15,80 | 15,85 | 0,63% | - |
| 30.07.2026 | 15,80 | 15,95 | 15,70 | 15,75 | -2,78% | - |
| 29.07.2026 | 16,10 | 16,25 | 16,00 | 16,20 | -0,31% | - |
| 28.07.2026 | 16,45 | 17,30 | 16,00 | 16,25 | -1,52% | - |
| 27.07.2026 | 16,65 | 16,75 | 16,35 | 16,50 | -4,35% | - |
| 24.07.2026 | 17,30 | 17,55 | 17,05 | 17,25 | -3,90% | - |
| 23.07.2026 | 17,80 | 18,15 | 17,70 | 17,95 | -1,91% | - |
| 22.07.2026 | 18,20 | 18,35 | 17,90 | 18,30 | 2,23% | - |
| 21.07.2026 | 17,80 | 18,20 | 17,65 | 17,90 | 1,99% | - |
| 20.07.2026 | 17,75 | 18,05 | 17,50 | 17,55 | -0,57% | 165,00 |
| 17.07.2026 | 17,05 | 17,75 | 16,55 | 17,65 | -2,22% | - |
| 16.07.2026 | 18,15 | 18,25 | 17,85 | 18,05 | 1,98% | 251,00 |
| 15.07.2026 | 17,50 | 18,05 | 16,75 | 17,70 | 1,72% | - |
| 14.07.2026 | 17,00 | 17,55 | 16,90 | 17,40 | -1,14% | 300,00 |
| 13.07.2026 | 17,65 | 18,05 | 17,55 | 17,60 | -3,83% | 121,00 |
| 10.07.2026 | 17,70 | 18,30 | 17,40 | 18,30 | 6,40% | 120,00 |
| 09.07.2026 | 17,00 | 17,20 | 16,80 | 17,20 | 1,47% | - |
| 08.07.2026 | 17,10 | 17,20 | 16,75 | 16,95 | 1,50% | - |
| 07.07.2026 | 16,75 | 16,75 | 16,70 | 16,70 | 0,00% | - |
| 06.07.2026 | 16,65 | 16,85 | 16,55 | 16,70 | 0,60% | - |
| 03.07.2026 | 16,65 | 16,75 | 16,55 | 16,60 | -1,78% | - |
| 02.07.2026 | 16,80 | 16,95 | 16,65 | 16,90 | 2,42% | - |
| 01.07.2026 | 16,65 | 16,65 | 16,40 | 16,50 | 1,85% | - |
| 30.06.2026 | 16,10 | 16,30 | 16,05 | 16,20 | 2,21% | - |
| 29.06.2026 | 16,15 | 16,25 | 15,80 | 15,85 | 3,26% | - |
| 26.06.2026 | 15,55 | 16,05 | 15,20 | 15,35 | -6,40% | - |
| 25.06.2026 | 16,05 | 16,50 | 16,00 | 16,40 | 3,80% | - |
| 24.06.2026 | 15,85 | 15,90 | 15,65 | 15,80 | -3,36% | - |
| 23.06.2026 | 15,75 | 16,50 | 15,30 | 16,35 | 5,83% | - |