18,570$
0,38%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,53 | 19,16 | 18,46 | 18,55 | 0,27% | 695.450,00 |
| 08.01.2026 | 18,78 | 18,87 | 18,46 | 18,50 | -2,79% | 1.463.780,00 |
| 07.01.2026 | 19,14 | 19,32 | 18,81 | 19,03 | 4,73% | 1.344.072,00 |
| 06.01.2026 | 18,41 | 18,97 | 18,14 | 18,17 | 0,44% | 710.006,00 |
| 05.01.2026 | 18,11 | 18,56 | 17,82 | 18,09 | 4,39% | 1.008.774,00 |
| 02.01.2026 | 17,43 | 17,58 | 17,24 | 17,33 | -1,76% | 758.740,00 |
| 31.12.2025 | 17,50 | 17,70 | 17,18 | 17,64 | 0,06% | 574.320,00 |
| 30.12.2025 | 17,67 | 17,97 | 17,53 | 17,63 | -1,07% | 369.673,00 |
| 29.12.2025 | 17,67 | 17,90 | 17,50 | 17,82 | -2,78% | 520.864,00 |
| 26.12.2025 | 18,50 | 18,54 | 18,02 | 18,33 | -1,35% | 495.389,00 |
| 24.12.2025 | 18,39 | 19,01 | 18,25 | 18,58 | 6,29% | 594.382,00 |
| 23.12.2025 | 17,71 | 18,10 | 17,37 | 17,48 | -1,30% | 606.813,00 |
| 22.12.2025 | 17,70 | 18,02 | 17,56 | 17,71 | -1,83% | 754.375,00 |
| 19.12.2025 | 17,66 | 18,29 | 17,63 | 18,04 | 4,98% | 1.423.180,00 |
| 18.12.2025 | 17,87 | 18,08 | 17,14 | 17,19 | -0,20% | 1.940.809,00 |
| 17.12.2025 | 17,15 | 17,79 | 17,12 | 17,22 | 1,35% | 1.369.367,00 |
| 16.12.2025 | 17,14 | 17,33 | 16,82 | 16,99 | -1,91% | 1.081.700,00 |
| 15.12.2025 | 17,68 | 17,73 | 17,25 | 17,32 | -2,53% | 689.844,00 |
| 12.12.2025 | 18,28 | 18,67 | 17,72 | 17,77 | -0,28% | 852.802,00 |
| 11.12.2025 | 17,91 | 18,38 | 17,77 | 17,82 | -2,52% | 646.150,00 |
| 10.12.2025 | 18,47 | 18,47 | 18,06 | 18,28 | -2,25% | 571.484,00 |
| 09.12.2025 | 19,00 | 19,01 | 18,61 | 18,70 | -1,84% | 800.556,00 |
| 08.12.2025 | 19,23 | 19,50 | 18,78 | 19,05 | -2,31% | 884.994,00 |
| 05.12.2025 | 20,15 | 20,22 | 19,40 | 19,50 | -2,26% | 1.019.407,00 |
| 04.12.2025 | 20,08 | 20,21 | 19,81 | 19,95 | 1,01% | 876.035,00 |
| 03.12.2025 | 19,42 | 19,85 | 19,41 | 19,75 | 1,18% | 460.390,00 |
| 02.12.2025 | 19,57 | 19,80 | 19,40 | 19,52 | -1,81% | 803.350,00 |
| 01.12.2025 | 20,16 | 20,29 | 19,82 | 19,88 | -2,60% | 676.948,00 |
| 28.11.2025 | 20,39 | 20,47 | 19,98 | 20,41 | 2,20% | 211.500,00 |
| 26.11.2025 | 19,69 | 20,15 | 19,69 | 19,97 | 0,35% | 2.423.828,00 |
| 25.11.2025 | 19,93 | 20,02 | 19,72 | 19,90 | -0,10% | 555.926,00 |
| 24.11.2025 | 20,02 | 20,29 | 19,80 | 19,92 | -0,50% | 2.028.759,00 |
| 21.11.2025 | 19,66 | 20,17 | 19,51 | 20,02 | -1,14% | 631.530,00 |
| 20.11.2025 | 20,65 | 21,00 | 20,07 | 20,25 | -1,22% | 1.196.016,00 |
| 19.11.2025 | 20,38 | 20,56 | 20,13 | 20,50 | 0,15% | 517.563,00 |
| 18.11.2025 | 20,50 | 20,71 | 20,25 | 20,47 | -2,15% | 427.304,00 |
| 17.11.2025 | 21,35 | 21,39 | 20,60 | 20,92 | -3,82% | 474.449,00 |
| 14.11.2025 | 21,60 | 22,19 | 21,60 | 21,75 | 0,09% | 504.333,00 |
| 13.11.2025 | 21,88 | 22,28 | 21,59 | 21,73 | -0,78% | 462.050,00 |
| 12.11.2025 | 22,05 | 22,05 | 21,65 | 21,90 | -0,45% | 758.391,00 |
| 11.11.2025 | 21,89 | 22,40 | 21,80 | 22,00 | 0,50% | 712.578,00 |
| 10.11.2025 | 22,23 | 22,23 | 21,25 | 21,89 | -0,05% | 1.242.498,00 |
| 07.11.2025 | 22,16 | 22,20 | 21,52 | 21,90 | -5,40% | 1.005.221,00 |
| 06.11.2025 | 23,16 | 24,44 | 21,68 | 23,15 | -6,58% | 2.462.142,00 |
| 05.11.2025 | 25,63 | 25,63 | 24,55 | 24,78 | -4,29% | 1.227.231,00 |
| 04.11.2025 | 26,11 | 26,26 | 25,67 | 25,89 | -3,20% | 919.517,00 |
| 03.11.2025 | 26,94 | 27,25 | 26,46 | 26,75 | 2,35% | 722.232,00 |
| 31.10.2025 | 25,69 | 26,33 | 25,60 | 26,13 | 2,47% | 625.922,00 |
| 30.10.2025 | 26,18 | 26,48 | 25,45 | 25,50 | 0,71% | 1.190.841,00 |
| 29.10.2025 | 25,62 | 25,76 | 25,13 | 25,32 | -0,35% | 990.605,00 |
| 28.10.2025 | 26,02 | 26,14 | 25,31 | 25,41 | -3,53% | 1.275.238,00 |
| 27.10.2025 | 26,69 | 26,69 | 25,82 | 26,34 | 0,08% | 1.001.765,00 |
| 24.10.2025 | 27,87 | 28,11 | 26,06 | 26,32 | -6,07% | 1.004.936,00 |
| 23.10.2025 | 28,10 | 28,75 | 27,70 | 28,02 | -3,68% | 690.225,00 |
| 22.10.2025 | 28,95 | 29,49 | 28,81 | 29,09 | -0,21% | 463.113,00 |
| 21.10.2025 | 28,98 | 29,77 | 28,89 | 29,15 | 1,43% | 442.328,00 |
| 20.10.2025 | 28,28 | 28,93 | 28,09 | 28,74 | 1,59% | 888.445,00 |
| 17.10.2025 | 28,40 | 28,83 | 27,81 | 28,29 | -1,91% | 947.628,00 |
| 16.10.2025 | 29,88 | 30,00 | 28,37 | 28,84 | -1,74% | 1.371.422,00 |
| 15.10.2025 | 29,78 | 30,18 | 29,02 | 29,35 | -0,17% | 578.189,00 |
| 14.10.2025 | 30,10 | 30,10 | 28,95 | 29,40 | -5,86% | 803.438,00 |
| 13.10.2025 | 31,38 | 31,85 | 30,62 | 31,23 | 3,27% | 365.593,00 |
| 10.10.2025 | 32,34 | 32,76 | 29,82 | 30,24 | -7,52% | 718.227,00 |
| 09.10.2025 | 33,65 | 33,65 | 32,38 | 32,70 | -2,94% | 423.724,00 |
| 08.10.2025 | 33,24 | 33,97 | 33,08 | 33,69 | 2,43% | 557.725,00 |
| 07.10.2025 | 33,38 | 33,55 | 32,80 | 32,89 | -1,26% | 219.765,00 |
| 06.10.2025 | 33,72 | 34,06 | 33,26 | 33,31 | -1,38% | 277.874,00 |
| 03.10.2025 | 33,74 | 33,88 | 33,36 | 33,78 | -0,22% | 66.161,00 |
| 02.10.2025 | 34,72 | 34,72 | 33,78 | 33,85 | -1,71% | 379.191,00 |
| 01.10.2025 | 33,95 | 34,52 | 33,75 | 34,44 | 1,62% | 307.539,00 |
| 30.09.2025 | 33,97 | 34,63 | 33,81 | 33,89 | 2,92% | 559.543,00 |
| 29.09.2025 | 32,22 | 33,16 | 31,82 | 32,93 | 4,14% | 575.032,00 |
| 26.09.2025 | 31,35 | 32,00 | 31,16 | 31,62 | -0,03% | 383.636,00 |
| 25.09.2025 | 31,98 | 32,12 | 31,31 | 31,63 | -2,65% | 333.888,00 |
| 24.09.2025 | 32,56 | 33,13 | 32,31 | 32,49 | 1,31% | 376.095,00 |
| 23.09.2025 | 32,61 | 32,99 | 32,02 | 32,07 | -3,26% | 587.750,00 |
| 22.09.2025 | 32,14 | 33,46 | 32,09 | 33,15 | 1,53% | 382.546,00 |
| 19.09.2025 | 32,60 | 32,85 | 32,12 | 32,65 | -1,02% | 2.054.984,00 |
| 18.09.2025 | 32,94 | 33,20 | 32,60 | 32,99 | 1,24% | 374.625,00 |
| 17.09.2025 | 32,31 | 32,96 | 32,20 | 32,58 | 0,87% | 284.332,00 |
| 16.09.2025 | 31,97 | 32,48 | 31,70 | 32,30 | 1,19% | 506.811,00 |
| 15.09.2025 | 32,72 | 32,72 | 31,85 | 31,92 | -2,68% | 542.129,00 |
| 12.09.2025 | 32,65 | 33,06 | 32,23 | 32,80 | 0,99% | 957.964,00 |
| 11.09.2025 | 31,17 | 32,65 | 31,10 | 32,48 | 14,37% | 2.463.867,00 |
| 10.09.2025 | 30,59 | 30,91 | 26,67 | 28,40 | -9,81% | 2.264.616,00 |
| 09.09.2025 | 31,39 | 31,73 | 30,92 | 31,49 | 0,51% | 774.186,00 |
| 08.09.2025 | 31,95 | 32,11 | 30,77 | 31,33 | 1,85% | 1.411.958,00 |
| 05.09.2025 | 31,04 | 31,23 | 30,46 | 30,76 | 2,53% | 925.957,00 |
| 04.09.2025 | 29,65 | 30,19 | 28,71 | 30,00 | -4,12% | 657.173,00 |
| 03.09.2025 | 33,21 | 33,97 | 31,17 | 31,29 | -6,15% | 1.090.300,00 |
| 02.09.2025 | 32,76 | 33,70 | 32,76 | 33,34 | 0,73% | 552.119,00 |
| 29.08.2025 | 32,59 | 33,51 | 32,59 | 33,10 | 2,73% | 378.293,00 |
| 28.08.2025 | 32,22 | 32,47 | 31,79 | 32,22 | -1,04% | 786.826,00 |
| 27.08.2025 | 33,50 | 33,87 | 32,52 | 32,56 | -5,02% | 657.945,00 |
| 26.08.2025 | 34,17 | 34,61 | 34,03 | 34,28 | 0,73% | 242.684,00 |
| 25.08.2025 | 35,11 | 35,45 | 34,00 | 34,03 | -2,88% | 325.017,00 |
| 22.08.2025 | 34,18 | 35,16 | 34,10 | 35,04 | 3,09% | 456.200,00 |
| 21.08.2025 | 33,65 | 34,49 | 33,50 | 33,99 | 1,46% | 496.062,00 |
| 20.08.2025 | 34,44 | 34,48 | 33,31 | 33,50 | -5,47% | 734.038,00 |
| 19.08.2025 | 35,48 | 36,16 | 35,25 | 35,44 | -0,70% | 320.371,00 |