17,200€
-1,99%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 17,60 | 17,60 | 17,35 | 17,35 | -1,14% | - |
| 28.11.2025 | 17,30 | 17,75 | 17,20 | 17,55 | 1,74% | - |
| 27.11.2025 | 17,30 | 17,40 | 17,20 | 17,25 | 0,58% | - |
| 26.11.2025 | 17,25 | 17,40 | 17,05 | 17,15 | 0,00% | - |
| 25.11.2025 | 17,25 | 17,35 | 17,00 | 17,15 | -0,87% | - |
| 24.11.2025 | 17,50 | 17,60 | 17,20 | 17,30 | 1,17% | - |
| 21.11.2025 | 17,15 | 17,40 | 16,55 | 17,10 | -3,66% | 300,00 |
| 20.11.2025 | 17,80 | 18,15 | 17,70 | 17,75 | -0,28% | - |
| 19.11.2025 | 17,65 | 17,80 | 17,30 | 17,80 | 0,85% | - |
| 18.11.2025 | 18,00 | 18,00 | 17,45 | 17,65 | -1,94% | - |
| 17.11.2025 | 18,35 | 18,65 | 17,80 | 18,00 | -3,74% | - |
| 14.11.2025 | 18,65 | 19,00 | 18,65 | 18,70 | -0,27% | - |
| 13.11.2025 | 18,85 | 19,30 | 18,75 | 18,75 | -0,27% | - |
| 12.11.2025 | 19,00 | 19,20 | 18,65 | 18,80 | -1,57% | - |
| 11.11.2025 | 18,90 | 19,30 | 18,80 | 19,10 | 1,60% | - |
| 10.11.2025 | 19,10 | 19,40 | 18,75 | 18,80 | -1,31% | - |
| 07.11.2025 | 20,05 | 20,05 | 18,55 | 19,05 | -12,21% | 294,00 |
| 06.11.2025 | 21,60 | 21,70 | 21,30 | 21,70 | -1,81% | - |
| 05.11.2025 | 22,60 | 22,60 | 22,10 | 22,10 | -4,33% | - |
| 04.11.2025 | 23,30 | 23,30 | 22,90 | 23,10 | -3,35% | - |
| 03.11.2025 | 22,50 | 24,20 | 22,50 | 23,90 | 8,64% | - |
| 31.10.2025 | 22,00 | 22,30 | 22,00 | 22,00 | -1,35% | - |
| 30.10.2025 | 21,80 | 22,50 | 21,80 | 22,30 | 1,83% | - |
| 29.10.2025 | 21,90 | 22,20 | 21,70 | 21,90 | -1,79% | 200,00 |
| 28.10.2025 | 22,60 | 22,60 | 22,30 | 22,30 | -1,76% | - |
| 27.10.2025 | 22,70 | 22,90 | 22,50 | 22,70 | -1,30% | - |
| 24.10.2025 | 24,10 | 24,20 | 22,50 | 23,00 | -3,77% | 703,00 |
| 23.10.2025 | 25,10 | 25,10 | 23,90 | 23,90 | -5,53% | 250,00 |
| 22.10.2025 | 25,10 | 25,50 | 25,10 | 25,30 | 2,43% | - |
| 21.10.2025 | 24,80 | 25,70 | 24,70 | 24,70 | -0,40% | - |
| 20.10.2025 | 24,30 | 24,90 | 24,10 | 24,80 | 1,22% | 190,00 |
| 17.10.2025 | 24,70 | 24,70 | 24,40 | 24,50 | -2,39% | - |
| 16.10.2025 | 25,20 | 25,90 | 24,90 | 25,10 | -1,57% | - |
| 15.10.2025 | 25,50 | 25,70 | 25,50 | 25,50 | -3,41% | - |
| 14.10.2025 | 25,90 | 26,60 | 25,70 | 26,40 | -1,49% | - |
| 13.10.2025 | 26,10 | 27,00 | 26,10 | 26,80 | 3,08% | - |
| 10.10.2025 | 28,50 | 28,60 | 26,00 | 26,00 | -8,45% | - |
| 09.10.2025 | 28,90 | 29,30 | 28,40 | 28,40 | -3,07% | - |
| 08.10.2025 | 28,30 | 29,30 | 28,20 | 29,30 | 2,81% | - |
| 07.10.2025 | 28,50 | 28,80 | 28,10 | 28,50 | -2,06% | - |
| 06.10.2025 | 28,80 | 29,10 | 28,70 | 29,10 | -0,34% | - |
| 03.10.2025 | 29,00 | 29,30 | 29,00 | 29,20 | -1,68% | - |
| 02.10.2025 | 29,40 | 29,80 | 29,40 | 29,70 | 3,48% | - |
| 01.10.2025 | 28,90 | 28,90 | 28,60 | 28,70 | -1,37% | - |
| 30.09.2025 | 28,10 | 29,10 | 28,10 | 29,10 | 3,19% | - |
| 29.09.2025 | 27,10 | 28,30 | 27,00 | 28,20 | 4,06% | - |
| 26.09.2025 | 27,10 | 27,10 | 26,90 | 27,10 | 0,37% | - |
| 25.09.2025 | 27,70 | 27,70 | 26,80 | 27,00 | -3,23% | - |
| 24.09.2025 | 27,10 | 28,10 | 27,10 | 27,90 | 2,20% | - |
| 23.09.2025 | 28,10 | 28,10 | 27,10 | 27,30 | -0,73% | - |
| 22.09.2025 | 27,70 | 27,70 | 27,50 | 27,50 | -1,08% | - |
| 19.09.2025 | 27,70 | 28,10 | 27,30 | 27,80 | -0,71% | - |
| 18.09.2025 | 27,50 | 28,10 | 27,50 | 28,00 | 1,82% | - |
| 17.09.2025 | 27,20 | 27,70 | 26,90 | 27,50 | 0,00% | - |
| 16.09.2025 | 27,10 | 27,50 | 27,10 | 27,50 | 1,10% | - |
| 15.09.2025 | 27,90 | 28,20 | 26,90 | 27,20 | -4,56% | - |
| 12.09.2025 | 27,70 | 28,70 | 27,70 | 28,50 | 6,74% | - |
| 11.09.2025 | 24,30 | 26,70 | 24,30 | 26,70 | -1,48% | - |
| 10.09.2025 | 26,90 | 27,20 | 26,50 | 27,10 | 1,50% | - |
| 09.09.2025 | 26,70 | 26,90 | 26,70 | 26,70 | -3,26% | - |
| 08.09.2025 | 26,30 | 27,70 | 26,30 | 27,60 | 5,75% | - |
| 05.09.2025 | 25,70 | 26,70 | 25,70 | 26,10 | 2,35% | 170,00 |
| 04.09.2025 | 26,90 | 26,90 | 24,80 | 25,50 | -5,56% | 170,00 |
| 03.09.2025 | 28,80 | 29,20 | 26,80 | 27,00 | -5,59% | 360,00 |
| 02.09.2025 | 28,40 | 29,00 | 28,10 | 28,60 | 0,70% | - |
| 01.09.2025 | 28,40 | 28,50 | 28,10 | 28,40 | 0,00% | - |
| 29.08.2025 | 27,60 | 28,60 | 27,60 | 28,40 | 3,27% | - |
| 28.08.2025 | 28,00 | 28,00 | 27,10 | 27,50 | -1,79% | - |
| 27.08.2025 | 29,50 | 29,80 | 28,00 | 28,00 | -4,76% | 90,00 |
| 26.08.2025 | 29,30 | 29,70 | 28,90 | 29,40 | 0,34% | - |
| 25.08.2025 | 29,90 | 30,30 | 29,30 | 29,30 | -1,68% | 90,00 |
| 22.08.2025 | 29,40 | 30,00 | 29,30 | 29,80 | 1,71% | - |
| 21.08.2025 | 29,50 | 29,70 | 28,50 | 29,30 | 1,74% | 28,00 |
| 20.08.2025 | 29,70 | 30,20 | 28,60 | 28,80 | -4,95% | - |
| 19.08.2025 | 30,70 | 30,90 | 30,30 | 30,30 | -1,30% | 2,00 |
| 18.08.2025 | 30,90 | 31,50 | 30,50 | 30,70 | 0,99% | - |
| 15.08.2025 | 30,10 | 30,80 | 29,90 | 30,40 | 1,33% | - |
| 14.08.2025 | 30,50 | 30,50 | 29,60 | 30,00 | -0,99% | - |
| 13.08.2025 | 29,50 | 30,50 | 29,50 | 30,30 | 2,71% | - |
| 12.08.2025 | 28,90 | 30,00 | 28,50 | 29,50 | -1,01% | - |
| 11.08.2025 | 30,10 | 30,30 | 29,40 | 29,80 | -0,67% | - |
| 08.08.2025 | 29,30 | 30,10 | 29,30 | 30,00 | 2,39% | - |
| 07.08.2025 | 33,30 | 33,30 | 28,50 | 29,30 | -12,01% | 310,00 |
| 06.08.2025 | 34,20 | 34,20 | 33,10 | 33,30 | -2,35% | - |
| 05.08.2025 | 32,80 | 34,60 | 32,80 | 34,10 | 3,65% | 750,00 |
| 04.08.2025 | 31,70 | 32,90 | 31,70 | 32,90 | 3,46% | 500,00 |
| 01.08.2025 | 33,10 | 33,10 | 30,90 | 31,80 | -3,64% | - |
| 31.07.2025 | 33,70 | 33,70 | 32,10 | 33,00 | -1,79% | - |
| 30.07.2025 | 35,10 | 35,10 | 32,50 | 33,60 | -4,27% | 500,00 |
| 29.07.2025 | 33,30 | 35,70 | 33,30 | 35,10 | 5,09% | - |
| 28.07.2025 | 31,60 | 33,80 | 31,60 | 33,40 | 5,70% | - |
| 25.07.2025 | 32,10 | 32,20 | 31,00 | 31,60 | -1,86% | 1,00 |
| 24.07.2025 | 31,80 | 32,40 | 31,70 | 32,20 | 1,26% | - |
| 23.07.2025 | 32,00 | 32,50 | 31,60 | 31,80 | 0,95% | - |
| 22.07.2025 | 29,70 | 32,90 | 29,70 | 31,50 | 6,06% | - |
| 21.07.2025 | 29,00 | 30,70 | 29,00 | 29,70 | 2,41% | - |
| 18.07.2025 | 31,20 | 31,20 | 28,90 | 29,00 | -6,75% | - |
| 17.07.2025 | 30,50 | 32,10 | 30,50 | 31,10 | 1,63% | - |
| 16.07.2025 | 30,30 | 30,70 | 30,10 | 30,60 | 0,66% | - |
| 15.07.2025 | 29,30 | 30,40 | 29,30 | 30,40 | 3,75% | - |