25,700€
1,58%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 20,30 | 21,70 | 20,30 | 21,10 | 3,94% | - |
| 26.09.2024 | 18,90 | 20,30 | 18,45 | 20,30 | 11,54% | 300,00 |
| 25.09.2024 | 18,35 | 18,80 | 17,90 | 18,20 | -5,70% | - |
| 24.09.2024 | 18,60 | 19,40 | 18,15 | 19,30 | 3,76% | - |
| 23.09.2024 | 19,50 | 19,50 | 18,45 | 18,60 | -4,62% | - |
| 20.09.2024 | 18,90 | 19,60 | 18,55 | 19,50 | 3,17% | - |
| 19.09.2024 | 19,00 | 19,25 | 18,80 | 18,90 | -0,53% | - |
| 18.09.2024 | 18,70 | 19,40 | 18,65 | 19,00 | 1,60% | - |
| 17.09.2024 | 18,60 | 18,95 | 18,50 | 18,70 | 0,54% | - |
| 16.09.2024 | 18,50 | 19,00 | 18,40 | 18,60 | 0,54% | - |
| 13.09.2024 | 18,60 | 18,65 | 18,20 | 18,50 | -1,07% | - |
| 12.09.2024 | 19,60 | 19,60 | 18,70 | 18,70 | -4,59% | 10,00 |
| 11.09.2024 | 18,40 | 19,70 | 18,10 | 19,60 | 6,52% | - |
| 10.09.2024 | 18,10 | 18,40 | 18,00 | 18,40 | 1,66% | - |
| 09.09.2024 | 17,90 | 18,30 | 17,60 | 18,10 | 1,12% | 50,00 |
| 06.09.2024 | 17,70 | 17,90 | 17,30 | 17,90 | 1,13% | - |
| 05.09.2024 | 17,80 | 18,40 | 17,45 | 17,70 | -0,56% | - |
| 04.09.2024 | 17,50 | 18,00 | 17,05 | 17,80 | 1,71% | - |
| 03.09.2024 | 17,85 | 17,90 | 17,30 | 17,50 | -1,96% | - |
| 02.09.2024 | 18,05 | 18,05 | 17,65 | 17,85 | -1,11% | - |
| 30.08.2024 | 17,70 | 18,10 | 17,30 | 18,05 | 1,98% | - |
| 29.08.2024 | 16,80 | 17,90 | 16,75 | 17,70 | 4,73% | - |
| 28.08.2024 | 17,30 | 17,40 | 16,50 | 16,90 | -2,31% | - |
| 27.08.2024 | 17,05 | 17,30 | 16,55 | 17,30 | 1,47% | - |
| 26.08.2024 | 16,10 | 17,10 | 16,05 | 17,05 | 5,90% | - |
| 23.08.2024 | 15,80 | 16,25 | 15,80 | 16,10 | 1,90% | - |
| 22.08.2024 | 15,55 | 16,00 | 15,55 | 15,80 | 1,28% | - |
| 21.08.2024 | 15,40 | 15,90 | 14,95 | 15,60 | 1,63% | - |
| 20.08.2024 | 15,35 | 15,50 | 14,95 | 15,35 | 0,00% | 2.128,00 |
| 19.08.2024 | 15,50 | 15,50 | 14,95 | 15,35 | -0,97% | 1.000,00 |
| 16.08.2024 | 15,15 | 15,55 | 14,95 | 15,50 | 2,31% | - |
| 15.08.2024 | 14,75 | 15,25 | 14,70 | 15,15 | 2,71% | 50,00 |
| 14.08.2024 | 14,65 | 14,85 | 14,55 | 14,75 | 0,00% | - |
| 13.08.2024 | 14,95 | 15,05 | 14,65 | 14,75 | -1,34% | - |
| 12.08.2024 | 14,95 | 15,20 | 14,65 | 14,95 | 0,00% | - |
| 09.08.2024 | 15,45 | 15,90 | 14,70 | 14,95 | -5,08% | 550,00 |
| 08.08.2024 | 15,25 | 16,00 | 15,25 | 15,75 | 3,28% | 550,00 |
| 07.08.2024 | 16,60 | 18,50 | 15,00 | 15,25 | -8,13% | - |
| 06.08.2024 | 16,25 | 17,25 | 16,25 | 16,60 | 2,15% | - |
| 05.08.2024 | 16,40 | 16,40 | 15,50 | 16,25 | -2,40% | - |
| 02.08.2024 | 17,10 | 17,40 | 16,30 | 16,65 | -2,63% | - |
| 01.08.2024 | 17,35 | 17,80 | 16,90 | 17,10 | -2,84% | 46,00 |
| 31.07.2024 | 17,00 | 18,00 | 17,00 | 17,60 | 3,53% | - |
| 30.07.2024 | 17,40 | 17,40 | 16,75 | 17,00 | -2,30% | - |
| 29.07.2024 | 17,55 | 17,80 | 17,10 | 17,40 | 0,29% | - |
| 26.07.2024 | 17,40 | 18,00 | 17,15 | 17,35 | -0,29% | - |
| 25.07.2024 | 17,60 | 17,70 | 17,05 | 17,40 | -1,14% | - |
| 24.07.2024 | 17,90 | 17,90 | 17,45 | 17,60 | -1,68% | - |
| 23.07.2024 | 18,10 | 18,15 | 17,65 | 17,90 | -1,10% | - |
| 22.07.2024 | 17,15 | 18,45 | 17,05 | 18,10 | 5,54% | - |
| 19.07.2024 | 17,20 | 17,45 | 16,65 | 17,15 | -0,29% | - |
| 18.07.2024 | 17,10 | 17,80 | 17,10 | 17,20 | 0,58% | 30,00 |
| 17.07.2024 | 17,05 | 17,30 | 16,60 | 17,10 | 0,29% | - |
| 16.07.2024 | 16,55 | 17,30 | 16,30 | 17,05 | 3,02% | 401,00 |
| 15.07.2024 | 16,55 | 16,70 | 16,05 | 16,55 | 0,00% | - |
| 12.07.2024 | 16,50 | 17,30 | 16,20 | 16,55 | 0,30% | - |
| 11.07.2024 | 15,80 | 16,50 | 15,65 | 16,50 | 4,43% | - |
| 10.07.2024 | 15,40 | 16,05 | 15,35 | 15,80 | 2,60% | - |
| 09.07.2024 | 15,65 | 16,05 | 15,00 | 15,40 | -1,60% | 640,00 |
| 08.07.2024 | 15,95 | 16,05 | 15,45 | 15,65 | -1,88% | - |
| 05.07.2024 | 15,65 | 16,30 | 15,65 | 15,95 | 1,92% | - |
| 04.07.2024 | 16,00 | 16,00 | 15,50 | 15,65 | -2,19% | - |
| 03.07.2024 | 16,15 | 16,45 | 15,70 | 16,00 | -0,93% | - |
| 02.07.2024 | 16,10 | 16,20 | 15,80 | 16,15 | 0,00% | - |
| 01.07.2024 | 16,20 | 16,85 | 15,85 | 16,15 | -0,31% | - |