35,477$
0,82%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 35,43 | 35,81 | 35,02 | 35,47 | 0,80% | 271.713,00 |
| 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 |
| 10.07.2025 | 34,47 | 34,62 | 33,85 | 34,08 | -4,43% | 473.986,00 |
| 09.07.2025 | 35,00 | 35,72 | 34,39 | 35,66 | 2,06% | 634.778,00 |
| 08.07.2025 | 34,56 | 35,33 | 34,26 | 34,94 | -1,52% | 446.376,00 |
| 07.07.2025 | 35,85 | 36,12 | 35,29 | 35,48 | -2,53% | 612.517,00 |
| 03.07.2025 | 36,86 | 36,97 | 36,10 | 36,40 | 2,72% | 581.960,00 |
| 02.07.2025 | 35,19 | 35,71 | 34,79 | 35,44 | 0,64% | 424.192,00 |
| 01.07.2025 | 35,86 | 36,00 | 34,82 | 35,21 | 0,77% | 412.360,00 |
| 30.06.2025 | 36,26 | 36,73 | 34,55 | 34,94 | 0,58% | 847.124,00 |
| 27.06.2025 | 35,26 | 35,50 | 34,57 | 34,74 | -4,01% | 759.523,00 |
| 26.06.2025 | 36,87 | 36,87 | 35,91 | 36,19 | -2,08% | 563.077,00 |
| 25.06.2025 | 37,07 | 37,10 | 35,92 | 36,96 | -1,65% | 768.327,00 |
| 24.06.2025 | 37,57 | 38,18 | 37,29 | 37,58 | 4,36% | 780.560,00 |
| 23.06.2025 | 35,62 | 36,41 | 35,13 | 36,01 | 4,23% | 750.955,00 |
| 20.06.2025 | 35,67 | 35,76 | 34,44 | 34,55 | -6,44% | 1.111.407,00 |
| 18.06.2025 | 37,45 | 37,67 | 36,79 | 36,93 | -0,78% | 670.244,00 |
| 17.06.2025 | 38,38 | 38,55 | 36,36 | 37,22 | -8,39% | 1.224.346,00 |
| 16.06.2025 | 41,03 | 41,19 | 39,95 | 40,63 | -0,90% | 674.644,00 |
| 13.06.2025 | 41,49 | 42,00 | 40,73 | 41,00 | -4,72% | 1.021.356,00 |
| 12.06.2025 | 42,39 | 44,34 | 42,37 | 43,03 | 3,94% | 1.766.814,00 |
| 11.06.2025 | 40,70 | 41,44 | 40,03 | 41,40 | 3,50% | 1.560.464,00 |
| 10.06.2025 | 39,15 | 40,16 | 38,75 | 40,00 | 5,62% | 944.374,00 |
| 09.06.2025 | 38,10 | 38,37 | 37,02 | 37,87 | -0,63% | 723.517,00 |
| 06.06.2025 | 37,51 | 38,45 | 37,19 | 38,11 | 4,30% | 1.056.125,00 |
| 05.06.2025 | 36,63 | 37,00 | 35,97 | 36,54 | 1,27% | 890.002,00 |
| 04.06.2025 | 34,16 | 36,36 | 34,07 | 36,08 | 15,90% | 1.990.514,00 |
| 03.06.2025 | 31,14 | 31,71 | 30,62 | 31,13 | -0,19% | 1.113.328,00 |
| 02.06.2025 | 30,00 | 31,22 | 29,27 | 31,19 | 3,48% | 904.311,00 |
| 30.05.2025 | 30,99 | 31,20 | 29,82 | 30,14 | -3,74% | 627.392,00 |
| 29.05.2025 | 31,17 | 31,34 | 30,80 | 31,31 | 3,40% | 645.103,00 |
| 28.05.2025 | 30,97 | 30,97 | 30,11 | 30,28 | -2,39% | 430.946,00 |
| 27.05.2025 | 31,16 | 31,32 | 30,72 | 31,02 | -0,96% | 1.640.181,00 |
| 23.05.2025 | 31,46 | 31,57 | 30,86 | 31,32 | -3,63% | 1.024.413,00 |
| 22.05.2025 | 32,20 | 32,63 | 31,59 | 32,50 | -0,28% | 601.590,00 |
| 21.05.2025 | 32,18 | 33,22 | 32,08 | 32,59 | -0,12% | 835.782,00 |
| 20.05.2025 | 33,00 | 33,00 | 31,60 | 32,63 | -1,09% | 749.583,00 |
| 19.05.2025 | 31,88 | 33,00 | 31,88 | 32,99 | 6,66% | 850.830,00 |
| 16.05.2025 | 29,33 | 30,98 | 29,33 | 30,93 | 7,58% | 1.014.184,00 |
| 15.05.2025 | 28,09 | 28,82 | 27,91 | 28,75 | 2,17% | 770.589,00 |
| 14.05.2025 | 28,90 | 29,12 | 27,81 | 28,14 | -1,68% | 569.880,00 |
| 13.05.2025 | 29,09 | 29,22 | 27,88 | 28,62 | -2,65% | 637.798,00 |
| 12.05.2025 | 29,19 | 30,00 | 28,77 | 29,40 | 0,55% | 848.840,00 |
| 09.05.2025 | 30,10 | 30,32 | 29,10 | 29,24 | 0,34% | 1.441.979,00 |
| 08.05.2025 | 28,41 | 29,78 | 27,61 | 29,14 | 2,75% | 828.213,00 |
| 07.05.2025 | 29,07 | 29,28 | 28,13 | 28,36 | -3,47% | 1.034.424,00 |
| 06.05.2025 | 30,57 | 30,71 | 29,19 | 29,38 | -5,07% | 780.768,00 |
| 05.05.2025 | 31,00 | 31,16 | 30,60 | 30,95 | -0,74% | 632.845,00 |
| 02.05.2025 | 32,00 | 32,02 | 31,11 | 31,18 | 0,10% | 727.921,00 |
| 01.05.2025 | 31,79 | 31,90 | 30,96 | 31,15 | -1,70% | 474.034,00 |
| 30.04.2025 | 31,75 | 32,16 | 31,27 | 31,69 | -0,47% | 634.760,00 |
| 29.04.2025 | 31,46 | 32,37 | 31,12 | 31,84 | -1,82% | 563.922,00 |
| 28.04.2025 | 31,59 | 32,70 | 31,59 | 32,43 | 1,34% | 872.137,00 |
| 25.04.2025 | 33,42 | 33,42 | 31,70 | 32,00 | -5,33% | 1.671.418,00 |
| 24.04.2025 | 33,07 | 33,92 | 32,76 | 33,80 | 0,54% | 852.408,00 |
| 23.04.2025 | 33,50 | 34,59 | 33,48 | 33,62 | 3,35% | 1.105.854,00 |
| 22.04.2025 | 31,83 | 32,70 | 31,13 | 32,53 | 9,49% | 1.221.358,00 |
| 21.04.2025 | 28,64 | 29,91 | 28,63 | 29,71 | 3,02% | 696.117,00 |
| 17.04.2025 | 28,93 | 29,22 | 28,34 | 28,84 | -0,33% | 778.494,00 |
| 16.04.2025 | 29,33 | 29,65 | 28,39 | 28,94 | -4,76% | 1.279.101,00 |
| 15.04.2025 | 30,74 | 31,28 | 29,92 | 30,38 | -3,62% | 1.533.430,00 |
| 14.04.2025 | 31,40 | 33,45 | 30,89 | 31,52 | 6,70% | 2.158.049,00 |
| 11.04.2025 | 27,80 | 29,95 | 27,75 | 29,54 | 21,56% | 3.045.256,00 |
| 10.04.2025 | 26,72 | 28,73 | 24,24 | 24,30 | -10,20% | 3.716.818,00 |
| 09.04.2025 | 27,05 | 28,23 | 24,74 | 27,06 | 0,00% | 2.753.994,00 |
| 08.04.2025 | 29,76 | 30,26 | 26,27 | 27,06 | -6,04% | 1.876.032,00 |
| 07.04.2025 | 28,92 | 30,91 | 28,03 | 28,80 | -9,35% | 1.675.288,00 |
| 04.04.2025 | 34,33 | 34,98 | 31,28 | 31,77 | -13,36% | 1.754.398,00 |
| 03.04.2025 | 35,99 | 37,83 | 35,91 | 36,67 | 0,66% | 1.224.658,00 |
| 02.04.2025 | 36,14 | 36,48 | 35,32 | 36,43 | -2,31% | 964.235,00 |
| 01.04.2025 | 38,21 | 38,70 | 36,94 | 37,29 | 3,18% | 2.006.393,00 |
| 31.03.2025 | 35,48 | 36,92 | 34,59 | 36,14 | -3,08% | 1.489.762,00 |
| 28.03.2025 | 39,40 | 39,77 | 36,60 | 37,29 | 3,07% | 1.532.132,00 |
| 27.03.2025 | 35,04 | 36,84 | 34,89 | 36,18 | 6,69% | 805.424,00 |
| 26.03.2025 | 35,00 | 35,04 | 33,33 | 33,91 | -4,21% | 557.407,00 |
| 25.03.2025 | 35,70 | 36,03 | 35,02 | 35,40 | -0,76% | 331.452,00 |
| 24.03.2025 | 35,09 | 36,00 | 34,51 | 35,67 | 1,65% | 658.583,00 |
| 21.03.2025 | 35,33 | 35,80 | 34,66 | 35,09 | -6,00% | 1.109.998,00 |
| 20.03.2025 | 37,60 | 38,35 | 37,20 | 37,33 | -1,79% | 498.794,00 |
| 19.03.2025 | 37,74 | 38,42 | 37,30 | 38,01 | 0,24% | 510.038,00 |
| 18.03.2025 | 38,25 | 38,50 | 36,86 | 37,92 | -1,12% | 733.402,00 |
| 17.03.2025 | 38,41 | 38,65 | 37,74 | 38,35 | 0,39% | 560.000,00 |
| 14.03.2025 | 37,67 | 39,61 | 37,01 | 38,20 | 5,70% | 1.028.128,00 |
| 13.03.2025 | 35,45 | 36,50 | 35,01 | 36,14 | 2,00% | 428.620,00 |
| 12.03.2025 | 35,32 | 36,44 | 34,76 | 35,43 | 0,24% | 407.211,00 |
| 11.03.2025 | 35,00 | 35,85 | 34,36 | 35,35 | 1,89% | 429.558,00 |
| 10.03.2025 | 35,16 | 36,12 | 34,32 | 34,69 | -4,75% | 818.993,00 |
| 07.03.2025 | 35,99 | 37,99 | 35,25 | 36,42 | 2,77% | 1.312.325,00 |
| 06.03.2025 | 35,89 | 35,89 | 34,62 | 35,44 | -1,31% | 855.328,00 |
| 05.03.2025 | 35,07 | 36,17 | 34,57 | 35,91 | 5,62% | 1.414.439,00 |
| 04.03.2025 | 32,27 | 34,08 | 31,56 | 34,00 | 7,29% | 1.925.578,00 |
| 03.03.2025 | 33,70 | 33,92 | 31,26 | 31,69 | -8,52% | 1.514.098,00 |
| 28.02.2025 | 32,98 | 35,08 | 32,29 | 34,64 | 0,76% | 1.485.865,00 |
| 27.02.2025 | 34,57 | 35,35 | 33,48 | 34,38 | -1,97% | 1.539.659,00 |
| 26.02.2025 | 35,20 | 35,90 | 34,48 | 35,07 | 3,42% | 2.183.904,00 |
| 25.02.2025 | 35,08 | 35,24 | 32,69 | 33,91 | 2,85% | 1.570.430,00 |
| 24.02.2025 | 34,04 | 34,04 | 32,16 | 32,97 | -2,40% | 2.179.382,00 |
| 21.02.2025 | 34,31 | 35,00 | 33,36 | 33,78 | 9,00% | 2.093.526,00 |