19,860$
-2,69%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 20,05 | 20,25 | 19,85 | 19,85 | -2,74% | 8.779,00 |
| 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 |
| 18.08.2025 | 36,40 | 36,77 | 35,56 | 35,69 | -0,11% | 562.813,00 |
| 15.08.2025 | 35,53 | 36,08 | 35,08 | 35,73 | 2,29% | 272.220,00 |
| 14.08.2025 | 35,08 | 35,09 | 34,36 | 34,93 | -1,96% | 290.237,00 |
| 13.08.2025 | 35,13 | 35,83 | 34,83 | 35,63 | 3,85% | 482.749,00 |
| 12.08.2025 | 34,64 | 34,64 | 33,68 | 34,31 | -0,92% | 360.460,00 |
| 11.08.2025 | 34,72 | 35,28 | 34,23 | 34,63 | -0,94% | 326.475,00 |
| 08.08.2025 | 34,01 | 35,04 | 33,96 | 34,96 | 2,67% | 627.580,00 |
| 07.08.2025 | 34,48 | 35,08 | 33,17 | 34,05 | -12,06% | 1.670.831,00 |
| 06.08.2025 | 39,32 | 39,32 | 38,68 | 38,72 | -2,00% | 637.698,00 |
| 05.08.2025 | 39,35 | 39,64 | 39,10 | 39,51 | 3,84% | 589.253,00 |
| 04.08.2025 | 37,86 | 38,05 | 37,28 | 38,05 | 3,34% | 334.405,00 |
| 01.08.2025 | 36,22 | 37,01 | 35,55 | 36,82 | -2,59% | 602.752,00 |
| 31.07.2025 | 37,28 | 38,35 | 36,80 | 37,80 | -2,00% | 819.605,00 |
| 30.07.2025 | 38,14 | 38,89 | 37,18 | 38,57 | -4,77% | 542.417,00 |
| 29.07.2025 | 40,96 | 41,20 | 39,79 | 40,50 | 4,68% | 1.439.889,00 |
| 28.07.2025 | 38,50 | 39,25 | 38,40 | 38,69 | 4,09% | 1.089.619,00 |
| 25.07.2025 | 36,80 | 37,53 | 36,51 | 37,17 | -1,59% | 638.237,00 |
| 24.07.2025 | 37,73 | 37,98 | 37,24 | 37,77 | 1,07% | 674.856,00 |
| 23.07.2025 | 37,20 | 37,84 | 37,10 | 37,37 | 1,00% | 839.985,00 |
| 22.07.2025 | 37,50 | 38,77 | 36,40 | 37,00 | 6,75% | 1.763.807,00 |
| 21.07.2025 | 34,60 | 35,85 | 34,54 | 34,66 | 3,25% | 974.639,00 |
| 18.07.2025 | 35,15 | 35,18 | 33,55 | 33,57 | -6,78% | 859.123,00 |
| 17.07.2025 | 36,30 | 36,53 | 35,83 | 36,01 | 1,52% | 1.315.311,00 |
| 16.07.2025 | 35,43 | 35,81 | 35,02 | 35,47 | 0,80% | 271.705,00 |
| 15.07.2025 | 34,70 | 35,23 | 34,58 | 35,19 | 2,65% | 863.041,00 |
| 14.07.2025 | 33,59 | 34,71 | 33,39 | 34,28 | 4,74% | 739.721,00 |
| 11.07.2025 | 33,52 | 33,53 | 32,31 | 32,73 | -3,96% | 1.028.846,00 |