18,610$
-1,17%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 18,42 | 18,65 | 18,25 | 18,64 | -1,02% | 154.011,00 |
| 18.03.2026 | 18,98 | 19,38 | 18,71 | 18,83 | -1,00% | 593.659,00 |
| 17.03.2026 | 18,91 | 19,13 | 18,75 | 19,02 | -0,21% | 593.937,00 |
| 16.03.2026 | 18,57 | 19,13 | 18,56 | 19,06 | 3,76% | 629.092,00 |
| 13.03.2026 | 18,85 | 18,94 | 18,25 | 18,37 | -2,65% | 429.215,00 |
| 12.03.2026 | 18,86 | 19,04 | 18,39 | 18,87 | -1,05% | 596.950,00 |
| 11.03.2026 | 19,22 | 19,41 | 18,85 | 19,07 | -2,00% | 293.771,00 |
| 10.03.2026 | 19,41 | 19,78 | 19,31 | 19,46 | 1,78% | 321.180,00 |
| 09.03.2026 | 19,21 | 19,26 | 18,76 | 19,12 | -2,15% | 533.925,00 |
| 06.03.2026 | 19,18 | 19,73 | 19,02 | 19,54 | 1,24% | 720.787,00 |
| 05.03.2026 | 19,06 | 19,46 | 18,89 | 19,30 | 0,16% | 1.136.028,00 |
| 04.03.2026 | 18,28 | 19,59 | 18,09 | 19,27 | 8,75% | 920.695,00 |
| 03.03.2026 | 17,38 | 17,82 | 17,10 | 17,72 | -3,80% | 941.641,00 |
| 02.03.2026 | 18,25 | 18,59 | 17,56 | 18,42 | -4,16% | 890.725,00 |
| 27.02.2026 | 18,95 | 19,53 | 18,95 | 19,22 | -2,39% | 401.567,00 |
| 26.02.2026 | 18,80 | 20,04 | 18,62 | 19,69 | 1,55% | 527.044,00 |
| 25.02.2026 | 19,34 | 19,50 | 19,06 | 19,39 | 0,10% | 601.272,00 |
| 24.02.2026 | 19,43 | 19,56 | 18,80 | 19,37 | -1,77% | 717.993,00 |
| 23.02.2026 | 19,54 | 20,21 | 19,51 | 19,72 | -1,60% | 585.658,00 |
| 20.02.2026 | 19,87 | 20,21 | 19,60 | 20,04 | -0,20% | 521.028,00 |
| 19.02.2026 | 20,05 | 20,17 | 19,89 | 20,08 | -0,50% | 297.607,00 |
| 18.02.2026 | 19,96 | 20,25 | 19,80 | 20,18 | 0,70% | 244.585,00 |
| 17.02.2026 | 19,85 | 20,13 | 19,50 | 20,04 | 0,05% | 270.100,00 |
| 13.02.2026 | 19,74 | 20,22 | 19,68 | 20,03 | 6,71% | 728.393,00 |
| 12.02.2026 | 18,69 | 19,12 | 18,40 | 18,77 | -1,37% | 662.120,00 |
| 11.02.2026 | 18,95 | 19,07 | 18,56 | 19,03 | -2,66% | 397.625,00 |
| 10.02.2026 | 18,67 | 20,00 | 18,66 | 19,55 | 6,02% | 894.104,00 |
| 09.02.2026 | 17,97 | 18,80 | 17,64 | 18,44 | 2,44% | 521.144,00 |
| 06.02.2026 | 17,11 | 18,01 | 16,96 | 18,00 | 6,01% | 650.110,00 |
| 05.02.2026 | 17,34 | 17,86 | 16,90 | 16,98 | -0,12% | 823.002,00 |
| 04.02.2026 | 16,60 | 17,14 | 16,57 | 17,00 | 3,47% | 1.607.267,00 |
| 03.02.2026 | 16,69 | 17,19 | 16,17 | 16,43 | 0,80% | 823.313,00 |
| 02.02.2026 | 16,27 | 16,45 | 15,96 | 16,30 | -1,81% | 1.417.101,00 |
| 30.01.2026 | 16,90 | 17,07 | 16,50 | 16,60 | -3,77% | 613.057,00 |
| 29.01.2026 | 17,19 | 17,41 | 17,00 | 17,25 | 0,29% | 599.702,00 |
| 28.01.2026 | 17,56 | 17,79 | 17,19 | 17,20 | 0,88% | 621.326,00 |
| 27.01.2026 | 17,60 | 17,88 | 17,01 | 17,05 | -3,34% | 999.788,00 |
| 26.01.2026 | 18,00 | 18,02 | 17,47 | 17,64 | -3,76% | 778.276,00 |
| 23.01.2026 | 18,24 | 18,33 | 18,00 | 18,33 | -0,22% | 306.637,00 |
| 22.01.2026 | 18,47 | 18,84 | 18,14 | 18,37 | -2,49% | 881.562,00 |
| 21.01.2026 | 18,91 | 19,01 | 18,43 | 18,84 | -0,37% | 733.425,00 |
| 20.01.2026 | 18,40 | 19,14 | 18,40 | 18,91 | 1,78% | 588.859,00 |
| 16.01.2026 | 18,67 | 18,86 | 18,42 | 18,58 | -1,28% | 516.016,00 |
| 15.01.2026 | 19,24 | 19,48 | 18,40 | 18,82 | -4,03% | 993.058,00 |
| 14.01.2026 | 19,51 | 19,83 | 19,39 | 19,61 | 4,75% | 1.035.520,00 |
| 13.01.2026 | 18,91 | 19,10 | 18,66 | 18,72 | 1,79% | 694.738,00 |
| 12.01.2026 | 18,62 | 18,62 | 18,01 | 18,39 | -0,86% | 628.266,00 |
| 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% | 1.463.930,00 |
| 07.01.2026 | 19,14 | 19,32 | 18,81 | 19,03 | 4,56% | 1.344.754,00 |
| 06.01.2026 | 18,41 | 18,97 | 18,14 | 18,20 | 0,61% | 714.098,00 |
| 05.01.2026 | 18,11 | 18,56 | 17,82 | 18,09 | 4,39% | 1.008.903,00 |
| 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% | 371.674,00 |
| 29.12.2025 | 17,67 | 17,90 | 17,50 | 17,82 | -2,78% | 522.430,00 |
| 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% | 607.225,00 |
| 22.12.2025 | 17,70 | 18,02 | 17,56 | 17,71 | -1,83% | 756.074,00 |
| 19.12.2025 | 17,66 | 18,29 | 17,63 | 18,04 | 5,01% | 1.423.180,00 |
| 18.12.2025 | 17,87 | 18,08 | 17,14 | 17,18 | -0,23% | 1.954.291,00 |
| 17.12.2025 | 17,15 | 17,79 | 17,12 | 17,22 | 1,29% | 1.389.197,00 |
| 16.12.2025 | 17,14 | 17,33 | 16,82 | 17,00 | -1,96% | 1.112.278,00 |
| 15.12.2025 | 17,68 | 17,73 | 17,25 | 17,34 | -2,42% | 723.818,00 |
| 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% | 755.750,00 |
| 10.12.2025 | 18,47 | 18,47 | 18,06 | 18,28 | -2,25% | 571.490,00 |
| 09.12.2025 | 19,00 | 19,01 | 18,61 | 18,70 | -1,84% | 801.068,00 |
| 08.12.2025 | 19,23 | 19,50 | 18,78 | 19,05 | -2,31% | 885.011,00 |
| 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% | 921.322,00 |
| 03.12.2025 | 19,42 | 19,85 | 19,41 | 19,75 | 1,18% | 460.601,00 |
| 02.12.2025 | 19,57 | 19,80 | 19,40 | 19,52 | -1,81% | 814.587,00 |
| 01.12.2025 | 20,16 | 20,29 | 19,82 | 19,88 | -2,60% | 687.743,00 |
| 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 | -0,15% | 555.926,00 |
| 24.11.2025 | 20,02 | 20,29 | 19,80 | 19,93 | -0,45% | 2.034.318,00 |
| 21.11.2025 | 19,66 | 20,17 | 19,51 | 20,02 | -0,94% | 631.530,00 |
| 20.11.2025 | 20,65 | 21,00 | 20,07 | 20,21 | -1,41% | 1.196.216,00 |
| 19.11.2025 | 20,38 | 20,56 | 20,13 | 20,50 | 0,10% | 517.563,00 |
| 18.11.2025 | 20,50 | 20,72 | 20,25 | 20,48 | -2,10% | 427.746,00 |
| 17.11.2025 | 21,35 | 21,39 | 20,60 | 20,92 | -3,82% | 474.569,00 |
| 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 | -0,69% | 462.055,00 |
| 12.11.2025 | 22,05 | 22,05 | 21,65 | 21,88 | -0,55% | 758.391,00 |
| 11.11.2025 | 21,89 | 22,40 | 21,80 | 22,00 | 0,50% | 717.578,00 |
| 10.11.2025 | 22,23 | 22,23 | 21,25 | 21,89 | -0,05% | 1.242.886,00 |
| 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 | -6,65% | 2.464.144,00 |
| 05.11.2025 | 25,63 | 25,63 | 24,55 | 24,80 | -4,21% | 1.229.261,00 |
| 04.11.2025 | 26,11 | 26,26 | 25,67 | 25,89 | -3,21% | 921.733,00 |
| 03.11.2025 | 26,94 | 27,25 | 26,46 | 26,75 | 2,37% | 724.479,00 |
| 31.10.2025 | 25,69 | 26,33 | 25,60 | 26,13 | 2,39% | 625.922,00 |
| 30.10.2025 | 26,18 | 26,48 | 25,45 | 25,52 | 0,79% | 1.191.991,00 |
| 29.10.2025 | 25,62 | 25,76 | 25,13 | 25,32 | -0,35% | 994.604,00 |
| 28.10.2025 | 26,02 | 26,14 | 25,31 | 25,41 | -3,53% | 1.411.673,00 |
| 27.10.2025 | 26,69 | 26,69 | 25,82 | 26,34 | 0,08% | 1.011.129,00 |
| 24.10.2025 | 27,87 | 28,11 | 26,06 | 26,32 | -6,07% | 1.004.936,00 |