18,450€
-1,60%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 17,85 | 18,40 | 17,65 | 18,10 | -3,47% | 42,00 |
| 29.04.2026 | 18,55 | 18,90 | 18,40 | 18,75 | -0,53% | - |
| 28.04.2026 | 18,95 | 18,95 | 18,80 | 18,85 | 0,53% | - |
| 27.04.2026 | 19,05 | 19,25 | 18,75 | 18,75 | -2,34% | - |
| 24.04.2026 | 19,25 | 19,30 | 19,00 | 19,20 | -0,78% | - |
| 23.04.2026 | 19,10 | 19,60 | 18,70 | 19,35 | -5,61% | - |
| 22.04.2026 | 20,50 | 20,50 | 20,30 | 20,50 | -3,30% | - |
| 21.04.2026 | 21,10 | 21,60 | 20,60 | 21,20 | 0,47% | - |
| 20.04.2026 | 21,70 | 21,70 | 21,10 | 21,10 | 1,93% | - |
| 17.04.2026 | 19,80 | 20,90 | 19,60 | 20,70 | 3,76% | - |
| 16.04.2026 | 19,50 | 20,10 | 19,45 | 19,95 | 2,05% | - |
| 15.04.2026 | 18,70 | 19,60 | 18,55 | 19,55 | 9,22% | - |
| 14.04.2026 | 17,85 | 18,00 | 17,80 | 17,90 | 0,28% | - |
| 13.04.2026 | 17,65 | 17,95 | 17,65 | 17,85 | 0,56% | - |
| 10.04.2026 | 17,90 | 17,95 | 17,75 | 17,75 | -1,93% | - |
| 09.04.2026 | 18,00 | 18,35 | 17,95 | 18,10 | -2,69% | - |
| 08.04.2026 | 18,40 | 18,60 | 18,00 | 18,60 | 4,49% | - |
| 07.04.2026 | 17,75 | 17,95 | 17,60 | 17,80 | 2,89% | - |
| 02.04.2026 | 17,40 | 17,45 | 17,25 | 17,30 | 2,98% | - |
| 01.04.2026 | 16,45 | 16,90 | 16,45 | 16,80 | 8,39% | - |
| 31.03.2026 | 15,35 | 15,50 | 15,20 | 15,50 | -0,32% | - |
| 30.03.2026 | 15,45 | 15,75 | 15,35 | 15,55 | -0,96% | - |
| 27.03.2026 | 15,75 | 15,75 | 15,65 | 15,70 | 2,61% | - |
| 26.03.2026 | 14,95 | 15,65 | 14,95 | 15,30 | 0,33% | - |
| 25.03.2026 | 15,25 | 15,45 | 15,10 | 15,25 | 0,99% | - |
| 24.03.2026 | 14,95 | 15,50 | 14,95 | 15,10 | 0,33% | - |
| 23.03.2026 | 14,95 | 15,55 | 14,80 | 15,05 | -4,14% | - |
| 20.03.2026 | 15,85 | 15,95 | 15,65 | 15,70 | -2,18% | - |
| 19.03.2026 | 15,95 | 16,10 | 15,95 | 16,05 | -1,23% | - |
| 18.03.2026 | 16,45 | 16,50 | 16,20 | 16,25 | 1,25% | - |
| 17.03.2026 | 16,35 | 16,35 | 15,95 | 16,05 | -2,13% | 64,00 |
| 16.03.2026 | 16,15 | 16,50 | 16,15 | 16,40 | 1,55% | - |
| 13.03.2026 | 16,05 | 16,50 | 15,70 | 16,15 | -1,52% | - |
| 12.03.2026 | 16,05 | 16,55 | 15,95 | 16,40 | 0,61% | 350,00 |
| 11.03.2026 | 16,65 | 16,80 | 16,25 | 16,30 | -2,40% | - |
| 10.03.2026 | 16,70 | 16,75 | 16,55 | 16,70 | 0,60% | - |
| 09.03.2026 | 16,50 | 16,65 | 16,40 | 16,60 | -2,35% | - |
| 06.03.2026 | 17,00 | 17,20 | 16,75 | 17,00 | 3,66% | - |
| 05.03.2026 | 16,40 | 16,45 | 16,30 | 16,40 | 0,61% | - |
| 04.03.2026 | 15,35 | 16,40 | 15,20 | 16,30 | 8,67% | - |
| 03.03.2026 | 15,45 | 15,45 | 14,90 | 15,00 | -3,54% | - |
| 02.03.2026 | 15,60 | 16,00 | 15,05 | 15,55 | -4,31% | - |
| 27.02.2026 | 16,10 | 16,30 | 16,05 | 16,25 | 1,25% | - |
| 26.02.2026 | 16,45 | 16,50 | 15,55 | 16,05 | -1,23% | - |
| 25.02.2026 | 16,25 | 16,30 | 16,20 | 16,25 | -1,52% | - |
| 24.02.2026 | 16,15 | 16,55 | 16,05 | 16,50 | -0,90% | - |
| 23.02.2026 | 16,65 | 16,70 | 16,65 | 16,65 | -0,60% | - |
| 20.02.2026 | 16,85 | 17,15 | 16,70 | 16,75 | -1,76% | - |
| 19.02.2026 | 17,15 | 17,15 | 16,95 | 17,05 | 1,19% | - |
| 18.02.2026 | 16,95 | 17,05 | 16,70 | 16,85 | -0,59% | - |
| 17.02.2026 | 17,15 | 17,15 | 16,80 | 16,95 | -1,17% | - |
| 16.02.2026 | 16,85 | 17,20 | 16,85 | 17,15 | 3,00% | 284,00 |
| 13.02.2026 | 16,55 | 16,75 | 15,85 | 16,65 | 6,05% | - |
| 12.02.2026 | 16,05 | 16,05 | 15,70 | 15,70 | -1,57% | - |
| 11.02.2026 | 15,95 | 16,15 | 15,95 | 15,95 | 0,95% | - |
| 10.02.2026 | 15,75 | 15,85 | 15,75 | 15,80 | 4,29% | - |
| 09.02.2026 | 15,10 | 15,15 | 15,10 | 15,15 | 3,06% | - |
| 06.02.2026 | 14,60 | 14,75 | 14,55 | 14,70 | -1,01% | - |
| 05.02.2026 | 14,65 | 14,90 | 14,65 | 14,85 | 4,21% | - |
| 04.02.2026 | 13,90 | 14,35 | 13,90 | 14,25 | 0,35% | - |
| 03.02.2026 | 14,15 | 14,25 | 14,15 | 14,20 | 3,65% | - |
| 02.02.2026 | 13,95 | 13,95 | 13,35 | 13,70 | -2,84% | - |
| 30.01.2026 | 14,40 | 14,50 | 13,85 | 14,10 | -3,09% | 30,00 |
| 29.01.2026 | 14,55 | 14,55 | 14,45 | 14,55 | -1,02% | - |
| 28.01.2026 | 14,25 | 14,75 | 14,25 | 14,70 | -1,01% | - |
| 27.01.2026 | 14,80 | 14,85 | 14,75 | 14,85 | 0,34% | - |
| 26.01.2026 | 15,45 | 15,45 | 14,80 | 14,80 | -5,43% | - |
| 23.01.2026 | 15,65 | 15,65 | 15,55 | 15,65 | -0,63% | - |
| 22.01.2026 | 16,15 | 16,15 | 15,65 | 15,75 | -0,63% | - |
| 21.01.2026 | 16,05 | 16,05 | 15,75 | 15,85 | -0,31% | - |
| 20.01.2026 | 15,75 | 15,95 | 15,75 | 15,90 | -0,31% | - |
| 19.01.2026 | 16,05 | 16,05 | 15,85 | 15,95 | -0,62% | - |
| 16.01.2026 | 16,20 | 16,35 | 16,00 | 16,05 | -3,31% | - |
| 15.01.2026 | 16,80 | 17,00 | 16,55 | 16,60 | -1,78% | - |
| 14.01.2026 | 16,05 | 17,10 | 16,05 | 16,90 | 5,96% | - |
| 13.01.2026 | 15,75 | 16,05 | 15,75 | 15,95 | 0,63% | - |
| 12.01.2026 | 16,00 | 16,00 | 15,85 | 15,85 | -1,25% | - |
| 09.01.2026 | 15,85 | 16,15 | 15,85 | 16,05 | -1,23% | - |
| 08.01.2026 | 16,30 | 16,30 | 16,10 | 16,25 | 0,62% | - |
| 07.01.2026 | 15,55 | 16,15 | 15,55 | 16,15 | 2,54% | - |
| 06.01.2026 | 15,45 | 15,75 | 15,45 | 15,75 | 2,27% | - |
| 05.01.2026 | 14,75 | 15,65 | 14,75 | 15,40 | 3,70% | - |
| 02.01.2026 | 15,15 | 15,15 | 14,85 | 14,85 | -0,67% | - |
| 30.12.2025 | 15,15 | 15,15 | 14,95 | 14,95 | 0,00% | - |
| 29.12.2025 | 15,60 | 15,60 | 14,90 | 14,95 | 0,67% | - |
| 23.12.2025 | 15,05 | 15,45 | 14,80 | 14,85 | -1,00% | - |
| 22.12.2025 | 15,40 | 15,50 | 14,95 | 15,00 | -2,91% | - |
| 19.12.2025 | 15,05 | 15,60 | 14,85 | 15,45 | 3,00% | - |
| 18.12.2025 | 14,65 | 15,05 | 14,65 | 15,00 | 1,69% | - |
| 17.12.2025 | 14,65 | 14,85 | 14,65 | 14,75 | 3,15% | - |
| 16.12.2025 | 14,75 | 14,95 | 14,25 | 14,30 | -4,67% | - |
| 15.12.2025 | 15,15 | 15,30 | 14,95 | 15,00 | -1,64% | - |
| 12.12.2025 | 15,15 | 15,90 | 15,15 | 15,25 | 0,00% | - |
| 11.12.2025 | 15,65 | 15,65 | 15,00 | 15,25 | -3,48% | - |
| 10.12.2025 | 15,75 | 15,85 | 15,75 | 15,80 | -3,36% | 35,00 |
| 09.12.2025 | 16,35 | 16,35 | 16,25 | 16,35 | -0,91% | - |
| 08.12.2025 | 16,45 | 16,60 | 16,20 | 16,50 | -2,65% | 40,00 |
| 05.12.2025 | 17,15 | 17,35 | 16,70 | 16,95 | -1,17% | - |
| 04.12.2025 | 16,95 | 17,45 | 16,90 | 17,15 | 3,94% | - |
| 03.12.2025 | 16,75 | 16,85 | 16,50 | 16,50 | -2,37% | - |