30,500€
0,33%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.07.2025 | 28,80 | 29,70 | 28,30 | 29,30 | 4,27% | - |
| 11.07.2025 | 29,10 | 29,10 | 27,70 | 28,10 | -4,10% | 300,00 |
| 10.07.2025 | 30,50 | 30,50 | 28,80 | 29,30 | -3,62% | 600,00 |
| 09.07.2025 | 29,80 | 30,50 | 29,40 | 30,40 | 2,01% | - |
| 08.07.2025 | 30,30 | 30,30 | 29,40 | 29,80 | -1,65% | - |
| 07.07.2025 | 30,70 | 31,00 | 30,10 | 30,30 | -0,98% | - |
| 04.07.2025 | 30,70 | 30,90 | 30,40 | 30,60 | -1,61% | - |
| 03.07.2025 | 29,70 | 31,60 | 29,70 | 31,10 | 3,32% | - |
| 02.07.2025 | 29,70 | 30,40 | 29,50 | 30,10 | 1,01% | - |
| 01.07.2025 | 29,70 | 30,90 | 29,60 | 29,80 | 0,34% | - |
| 30.06.2025 | 29,60 | 31,30 | 29,50 | 29,70 | 0,00% | - |
| 27.06.2025 | 30,90 | 30,90 | 29,50 | 29,70 | -3,88% | - |
| 26.06.2025 | 31,70 | 31,70 | 30,60 | 30,90 | -2,52% | - |
| 25.06.2025 | 32,30 | 32,80 | 31,00 | 31,70 | -2,16% | - |
| 24.06.2025 | 32,30 | 32,80 | 32,10 | 32,40 | 4,18% | - |
| 23.06.2025 | 30,00 | 31,40 | 30,00 | 31,10 | 3,67% | - |
| 20.06.2025 | 30,40 | 31,00 | 29,90 | 30,00 | -1,32% | - |
| 19.06.2025 | 32,10 | 32,10 | 30,10 | 30,40 | -5,30% | - |
| 18.06.2025 | 32,20 | 32,80 | 32,00 | 32,10 | 0,00% | - |
| 17.06.2025 | 35,10 | 35,10 | 31,80 | 32,10 | -8,55% | 500,00 |
| 16.06.2025 | 35,30 | 35,60 | 34,50 | 35,10 | -1,13% | - |
| 13.06.2025 | 37,20 | 37,30 | 35,30 | 35,50 | -4,57% | - |
| 12.06.2025 | 38,20 | 38,90 | 36,30 | 37,20 | 3,62% | 14,00 |
| 11.06.2025 | 35,00 | 36,00 | 34,40 | 35,90 | 2,57% | - |
| 10.06.2025 | 34,00 | 35,20 | 33,10 | 35,00 | 4,79% | 5,00 |
| 09.06.2025 | 33,40 | 33,60 | 32,70 | 33,40 | 0,00% | - |
| 06.06.2025 | 31,70 | 33,80 | 31,50 | 33,40 | 4,70% | - |
| 05.06.2025 | 31,70 | 32,20 | 31,30 | 31,90 | 0,95% | - |
| 04.06.2025 | 27,30 | 31,80 | 27,30 | 31,60 | 15,75% | - |
| 03.06.2025 | 27,30 | 27,80 | 26,70 | 27,30 | 0,00% | - |
| 02.06.2025 | 26,50 | 27,30 | 25,70 | 27,30 | 3,02% | - |
| 30.05.2025 | 27,30 | 27,80 | 26,30 | 26,50 | -2,93% | - |
| 29.05.2025 | 26,70 | 28,70 | 26,70 | 27,30 | 1,49% | - |
| 28.05.2025 | 27,30 | 27,60 | 26,70 | 26,90 | -1,47% | - |
| 27.05.2025 | 26,80 | 27,70 | 26,50 | 27,30 | 1,49% | 10,00 |
| 26.05.2025 | 27,50 | 27,50 | 26,50 | 26,90 | -2,18% | - |
| 23.05.2025 | 28,90 | 29,10 | 27,00 | 27,50 | -4,84% | 52,00 |
| 22.05.2025 | 28,70 | 28,90 | 28,10 | 28,90 | 0,70% | - |
| 21.05.2025 | 28,90 | 29,20 | 28,20 | 28,70 | -0,69% | 250,00 |
| 20.05.2025 | 29,30 | 29,80 | 28,40 | 28,90 | -1,37% | - |
| 19.05.2025 | 27,70 | 29,30 | 27,70 | 29,30 | 5,78% | - |
| 16.05.2025 | 25,70 | 27,70 | 25,50 | 27,70 | 7,78% | 4,00 |
| 15.05.2025 | 25,50 | 25,70 | 24,80 | 25,70 | 1,58% | - |
| 14.05.2025 | 25,60 | 26,20 | 24,90 | 25,30 | -1,56% | - |
| 13.05.2025 | 26,50 | 26,70 | 25,10 | 25,70 | -3,02% | - |
| 12.05.2025 | 26,00 | 26,90 | 24,90 | 26,50 | 2,32% | 50,00 |
| 09.05.2025 | 25,80 | 27,30 | 25,80 | 25,90 | 0,00% | 120,00 |
| 08.05.2025 | 25,00 | 26,50 | 24,50 | 25,90 | 3,19% | - |
| 07.05.2025 | 25,90 | 26,10 | 24,90 | 25,10 | -3,46% | - |
| 06.05.2025 | 27,30 | 27,30 | 25,70 | 26,00 | -4,76% | - |
| 05.05.2025 | 27,60 | 28,00 | 27,00 | 27,30 | -1,09% | - |
| 02.05.2025 | 27,90 | 28,50 | 27,50 | 27,60 | -1,43% | - |
| 30.04.2025 | 28,00 | 28,30 | 27,50 | 28,00 | 0,00% | - |
| 29.04.2025 | 28,30 | 28,50 | 27,10 | 28,00 | -1,41% | - |
| 28.04.2025 | 28,30 | 28,60 | 27,70 | 28,40 | 0,35% | - |
| 25.04.2025 | 29,70 | 30,00 | 27,80 | 28,30 | -4,39% | - |
| 24.04.2025 | 29,70 | 29,80 | 28,80 | 29,60 | -0,34% | 2,00 |
| 23.04.2025 | 28,50 | 30,40 | 28,50 | 29,70 | 4,21% | 29,00 |
| 22.04.2025 | 26,90 | 28,60 | 26,90 | 28,50 | 12,65% | - |
| 17.04.2025 | 26,90 | 26,90 | 25,00 | 25,30 | -0,78% | - |
| 16.04.2025 | 25,50 | 26,70 | 25,00 | 25,50 | -5,20% | - |
| 15.04.2025 | 27,70 | 28,40 | 26,60 | 26,90 | -2,89% | - |
| 14.04.2025 | 26,60 | 29,50 | 26,10 | 27,70 | 6,13% | - |
| 11.04.2025 | 24,70 | 26,30 | 24,40 | 26,10 | 18,64% | - |
| 10.04.2025 | 25,90 | 26,50 | 22,00 | 22,00 | -10,93% | - |
| 09.04.2025 | 24,70 | 26,30 | 22,50 | 24,70 | 0,00% | - |
| 08.04.2025 | 26,10 | 27,90 | 24,00 | 24,70 | -6,08% | 1.000,00 |
| 07.04.2025 | 26,90 | 28,20 | 25,50 | 26,30 | -9,93% | 800,00 |
| 04.04.2025 | 33,30 | 33,30 | 28,60 | 29,20 | -12,31% | - |
| 03.04.2025 | 34,70 | 34,70 | 32,00 | 33,30 | -0,60% | 2.400,00 |
| 02.04.2025 | 34,70 | 34,70 | 32,60 | 33,50 | -3,46% | 200,00 |
| 01.04.2025 | 34,50 | 35,80 | 33,80 | 34,70 | 4,20% | 800,00 |
| 31.03.2025 | 34,50 | 34,50 | 32,10 | 33,30 | -3,48% | 100,00 |
| 28.03.2025 | 33,50 | 37,10 | 33,50 | 34,50 | 2,99% | 100,00 |
| 27.03.2025 | 31,60 | 34,00 | 31,40 | 33,50 | 6,01% | - |
| 26.03.2025 | 32,50 | 32,80 | 30,90 | 31,60 | -3,95% | - |
| 25.03.2025 | 33,00 | 33,20 | 32,50 | 32,90 | 0,00% | 52,00 |
| 24.03.2025 | 32,80 | 33,20 | 31,60 | 32,90 | 0,30% | - |
| 21.03.2025 | 34,70 | 34,70 | 32,10 | 32,80 | -5,48% | - |
| 20.03.2025 | 34,70 | 35,40 | 33,90 | 34,70 | 0,00% | - |
| 19.03.2025 | 34,70 | 35,30 | 34,30 | 34,70 | 0,00% | 129,00 |
| 18.03.2025 | 35,20 | 35,50 | 33,90 | 34,70 | -1,42% | 1.429,00 |
| 17.03.2025 | 35,00 | 35,50 | 34,70 | 35,20 | 0,86% | 1.223,00 |
| 14.03.2025 | 32,90 | 36,30 | 32,90 | 34,90 | 6,08% | 170,00 |
| 13.03.2025 | 32,80 | 33,60 | 32,30 | 32,90 | 0,30% | - |
| 12.03.2025 | 32,50 | 33,40 | 31,90 | 32,80 | 1,23% | 50,00 |
| 11.03.2025 | 32,30 | 32,90 | 31,50 | 32,40 | 0,31% | 520,00 |
| 10.03.2025 | 33,50 | 33,50 | 31,70 | 32,30 | -3,58% | 41,00 |
| 07.03.2025 | 32,90 | 35,00 | 32,60 | 33,50 | 2,13% | - |
| 06.03.2025 | 33,30 | 33,60 | 32,10 | 32,80 | -1,50% | - |
| 05.03.2025 | 33,10 | 33,90 | 32,30 | 33,30 | 3,74% | - |
| 04.03.2025 | 30,30 | 32,20 | 30,30 | 32,10 | 5,94% | 80,00 |
| 03.03.2025 | 33,50 | 33,50 | 29,90 | 30,30 | -9,28% | 400,00 |
| 28.02.2025 | 33,10 | 33,80 | 31,00 | 33,40 | 0,91% | - |
| 27.02.2025 | 33,50 | 36,60 | 32,30 | 33,10 | -1,19% | 450,00 |
| 26.02.2025 | 34,10 | 34,30 | 32,90 | 33,50 | 3,72% | - |
| 25.02.2025 | 31,50 | 33,80 | 31,10 | 32,30 | 2,54% | 32,00 |
| 24.02.2025 | 32,30 | 33,30 | 30,90 | 31,50 | -2,48% | - |