17,340$
-1,03%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 17,13 | 17,60 | 16,96 | 17,33 | -1,08% | 475.314,00 |
| 27.06.2024 | 17,12 | 17,90 | 17,12 | 17,52 | -2,50% | 482.837,00 |
| 26.06.2024 | 18,19 | 18,25 | 17,71 | 17,97 | -2,97% | 515.073,00 |
| 25.06.2024 | 18,36 | 18,72 | 18,11 | 18,52 | -1,23% | 376.063,00 |
| 24.06.2024 | 18,39 | 18,91 | 18,18 | 18,75 | 0,97% | 432.851,00 |
| 21.06.2024 | 18,12 | 18,65 | 17,59 | 18,57 | 3,17% | 671.820,00 |
| 20.06.2024 | 18,01 | 18,41 | 17,63 | 18,00 | -4,36% | 848.628,00 |
| 18.06.2024 | 18,74 | 19,05 | 18,27 | 18,82 | -0,84% | 243.488,00 |
| 17.06.2024 | 18,83 | 19,10 | 18,41 | 18,98 | 1,55% | 264.263,00 |
| 14.06.2024 | 19,38 | 19,39 | 18,55 | 18,69 | -5,03% | 302.382,00 |
| 13.06.2024 | 20,02 | 20,12 | 19,37 | 19,68 | -1,70% | 450.980,00 |
| 12.06.2024 | 20,36 | 20,60 | 19,54 | 20,02 | -0,10% | 303.518,00 |
| 11.06.2024 | 20,03 | 20,17 | 19,64 | 20,04 | 0,20% | 232.622,00 |
| 10.06.2024 | 19,81 | 20,18 | 19,36 | 20,00 | 0,00% | 200.533,00 |
| 07.06.2024 | 18,93 | 20,06 | 18,93 | 20,00 | 5,26% | 563.821,00 |
| 06.06.2024 | 19,10 | 19,16 | 18,68 | 19,00 | -0,47% | 471.087,00 |
| 05.06.2024 | 19,14 | 19,61 | 18,74 | 19,09 | -1,04% | 393.797,00 |
| 04.06.2024 | 19,41 | 19,98 | 18,81 | 19,29 | 7,17% | 908.703,00 |
| 03.06.2024 | 18,19 | 18,95 | 17,51 | 18,00 | 1,24% | 460.771,00 |
| 31.05.2024 | 18,42 | 19,19 | 17,74 | 17,78 | -2,25% | 1.628.385,00 |
| 30.05.2024 | 17,97 | 18,51 | 17,62 | 18,19 | 1,34% | 965.517,00 |
| 29.05.2024 | 17,73 | 18,09 | 17,52 | 17,95 | -2,87% | 343.587,00 |
| 28.05.2024 | 18,18 | 18,65 | 18,05 | 18,48 | 3,13% | 250.434,00 |
| 24.05.2024 | 18,20 | 18,50 | 17,41 | 17,92 | -5,98% | 878.622,00 |
| 23.05.2024 | 19,42 | 19,48 | 18,58 | 19,06 | -5,46% | 582.095,00 |
| 22.05.2024 | 19,85 | 20,65 | 19,85 | 20,16 | 0,75% | 334.175,00 |
| 21.05.2024 | 19,99 | 20,46 | 19,50 | 20,01 | -3,98% | 294.159,00 |
| 20.05.2024 | 19,93 | 21,07 | 19,93 | 20,84 | 7,42% | 825.620,00 |
| 17.05.2024 | 19,84 | 20,01 | 19,31 | 19,40 | -2,66% | 463.667,00 |
| 16.05.2024 | 20,39 | 20,39 | 19,42 | 19,93 | -4,41% | 564.391,00 |
| 15.05.2024 | 21,58 | 21,69 | 20,75 | 20,85 | -3,25% | 625.569,00 |
| 14.05.2024 | 21,52 | 21,82 | 21,00 | 21,55 | 0,14% | 395.232,00 |
| 13.05.2024 | 21,40 | 22,35 | 21,26 | 21,52 | 7,17% | 654.977,00 |
| 10.05.2024 | 20,40 | 21,18 | 19,99 | 20,08 | -4,47% | 1.891.104,00 |
| 09.05.2024 | 20,05 | 21,49 | 19,76 | 21,02 | 26,86% | 3.605.607,00 |
| 08.05.2024 | 16,88 | 17,06 | 16,44 | 16,57 | -0,66% | 484.882,00 |
| 07.05.2024 | 16,79 | 16,96 | 16,29 | 16,68 | -1,27% | 351.515,00 |
| 06.05.2024 | 16,85 | 17,41 | 16,64 | 16,90 | 3,97% | 541.892,00 |
| 03.05.2024 | 16,20 | 16,50 | 15,80 | 16,25 | -2,05% | 293.029,00 |
| 02.05.2024 | 17,25 | 17,25 | 16,06 | 16,59 | 4,34% | 1.116.676,00 |
| 01.05.2024 | 15,81 | 16,24 | 15,73 | 15,90 | 0,00% | 323.017,00 |
| 30.04.2024 | 16,02 | 16,61 | 15,67 | 15,90 | -1,36% | 374.409,00 |
| 29.04.2024 | 16,07 | 16,69 | 15,90 | 16,12 | 1,32% | 407.037,00 |
| 26.04.2024 | 15,83 | 16,05 | 15,65 | 15,91 | 1,08% | 364.581,00 |
| 25.04.2024 | 15,44 | 15,82 | 15,05 | 15,74 | 0,51% | 515.424,00 |
| 24.04.2024 | 15,89 | 16,12 | 15,49 | 15,66 | 3,57% | 430.126,00 |
| 23.04.2024 | 15,20 | 15,58 | 15,00 | 15,12 | 0,87% | 471.921,00 |
| 22.04.2024 | 14,73 | 15,27 | 14,48 | 14,99 | 6,54% | 455.452,00 |
| 19.04.2024 | 14,20 | 14,23 | 13,93 | 14,07 | -0,92% | 465.965,00 |
| 18.04.2024 | 13,62 | 14,23 | 13,48 | 14,20 | 3,27% | 671.302,00 |
| 17.04.2024 | 14,48 | 14,48 | 13,67 | 13,75 | -4,65% | 359.905,00 |
| 16.04.2024 | 14,12 | 14,67 | 14,01 | 14,42 | 1,55% | 400.722,00 |
| 15.04.2024 | 14,12 | 14,50 | 14,04 | 14,20 | -0,77% | 630.421,00 |
| 12.04.2024 | 14,90 | 14,95 | 14,23 | 14,31 | -4,76% | 395.686,00 |
| 11.04.2024 | 15,41 | 15,47 | 14,98 | 15,03 | -2,56% | 333.028,00 |
| 10.04.2024 | 15,61 | 15,99 | 15,09 | 15,42 | -3,69% | 581.234,00 |
| 09.04.2024 | 15,94 | 16,13 | 15,62 | 16,01 | 3,51% | 878.212,00 |
| 08.04.2024 | 15,70 | 15,76 | 15,27 | 15,47 | -0,34% | 236.670,00 |
| 05.04.2024 | 15,37 | 15,87 | 15,24 | 15,52 | 0,45% | 292.394,00 |
| 04.04.2024 | 15,73 | 15,96 | 15,31 | 15,45 | -2,77% | 536.992,00 |
| 03.04.2024 | 15,95 | 16,04 | 15,53 | 15,89 | -1,12% | 460.333,00 |
| 02.04.2024 | 16,33 | 16,59 | 15,85 | 16,07 | -3,89% | 443.562,00 |
| 01.04.2024 | 16,16 | 16,73 | 15,95 | 16,72 | 4,37% | 521.957,00 |
| 28.03.2024 | 16,43 | 16,43 | 15,96 | 16,02 | -0,99% | 780.640,00 |
| 27.03.2024 | 16,30 | 16,65 | 15,69 | 16,18 | 1,51% | 991.240,00 |
| 26.03.2024 | 16,17 | 16,30 | 15,82 | 15,94 | -1,91% | 731.940,00 |
| 25.03.2024 | 16,23 | 16,44 | 15,94 | 16,25 | 0,43% | 633.334,00 |
| 22.03.2024 | 16,40 | 16,82 | 16,11 | 16,18 | -6,20% | 782.189,00 |
| 21.03.2024 | 17,20 | 17,87 | 17,01 | 17,25 | 0,23% | 789.510,00 |
| 20.03.2024 | 18,01 | 18,08 | 16,91 | 17,21 | -5,80% | 920.789,00 |
| 19.03.2024 | 18,18 | 18,65 | 18,02 | 18,27 | 1,05% | 331.825,00 |
| 18.03.2024 | 18,48 | 19,00 | 17,95 | 18,08 | -2,11% | 305.175,00 |
| 15.03.2024 | 18,86 | 19,44 | 18,38 | 18,47 | -5,48% | 545.172,00 |
| 14.03.2024 | 19,76 | 19,90 | 18,85 | 19,54 | -3,27% | 472.984,00 |
| 13.03.2024 | 21,19 | 21,88 | 19,90 | 20,20 | 3,22% | 1.074.203,00 |
| 12.03.2024 | 20,10 | 20,39 | 19,42 | 19,57 | -2,15% | 378.184,00 |
| 11.03.2024 | 19,16 | 20,18 | 19,16 | 20,00 | 5,76% | 617.186,00 |
| 08.03.2024 | 19,16 | 19,36 | 18,86 | 18,91 | -1,30% | 518.824,00 |
| 07.03.2024 | 19,40 | 19,81 | 18,72 | 19,16 | -3,18% | 398.554,00 |
| 06.03.2024 | 19,51 | 20,29 | 19,51 | 19,79 | 4,60% | 399.404,00 |
| 05.03.2024 | 20,00 | 20,19 | 18,87 | 18,92 | -7,35% | 420.663,00 |
| 04.03.2024 | 21,01 | 21,10 | 19,87 | 20,42 | -3,22% | 506.120,00 |
| 01.03.2024 | 20,83 | 21,23 | 20,32 | 21,10 | 0,57% | 542.748,00 |
| 29.02.2024 | 21,60 | 22,19 | 20,92 | 20,98 | 0,87% | 864.923,00 |
| 28.02.2024 | 21,80 | 22,79 | 20,69 | 20,80 | -7,51% | 725.321,00 |
| 27.02.2024 | 22,74 | 22,89 | 22,00 | 22,49 | 7,15% | 1.154.630,00 |
| 26.02.2024 | 20,20 | 21,08 | 20,00 | 20,99 | 5,27% | 381.966,00 |
| 23.02.2024 | 20,00 | 20,37 | 19,72 | 19,94 | -0,70% | 336.676,00 |
| 22.02.2024 | 19,77 | 20,09 | 19,26 | 20,08 | 0,85% | 501.892,00 |
| 21.02.2024 | 19,30 | 20,03 | 19,17 | 19,91 | 3,48% | 393.873,00 |
| 20.02.2024 | 20,00 | 20,43 | 18,80 | 19,24 | -6,78% | 492.313,00 |
| 16.02.2024 | 20,07 | 21,10 | 19,87 | 20,64 | 3,93% | 975.981,00 |
| 15.02.2024 | 19,80 | 20,82 | 19,63 | 19,86 | 2,50% | 911.602,00 |
| 14.02.2024 | 18,65 | 19,64 | 18,57 | 19,38 | 9,46% | 1.051.054,00 |
| 13.02.2024 | 18,00 | 18,19 | 17,69 | 17,70 | -2,64% | 882.849,00 |
| 12.02.2024 | 18,81 | 19,00 | 18,18 | 18,18 | -2,68% | 864.558,00 |
| 09.02.2024 | 19,52 | 19,70 | 18,42 | 18,68 | -4,74% | 1.270.379,00 |
| 08.02.2024 | 19,24 | 19,81 | 19,07 | 19,61 | -0,25% | 642.471,00 |
| 07.02.2024 | 20,40 | 20,80 | 19,33 | 19,66 | -8,85% | 1.683.918,00 |
| 06.02.2024 | 22,55 | 22,81 | 21,51 | 21,57 | -2,66% | 1.226.316,00 |