27,050$
1,42%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 29,00 | 29,20 | 27,01 | 27,06 | 1,46% | 3.951.545,00 |
| 14.11.2024 | 27,59 | 28,32 | 26,47 | 26,67 | -10,92% | 2.068.017,00 |
| 13.11.2024 | 30,09 | 32,15 | 29,94 | 29,94 | 3,38% | 1.203.359,00 |
| 12.11.2024 | 30,54 | 31,07 | 27,74 | 28,96 | -6,85% | 1.073.162,00 |
| 11.11.2024 | 32,48 | 32,48 | 30,92 | 31,09 | 1,53% | 1.096.891,00 |
| 08.11.2024 | 30,02 | 31,24 | 30,02 | 30,62 | -0,62% | 909.052,00 |
| 07.11.2024 | 30,77 | 31,17 | 30,50 | 30,81 | 1,58% | 388.575,00 |
| 06.11.2024 | 30,50 | 30,73 | 29,85 | 30,33 | -1,91% | 733.640,00 |
| 05.11.2024 | 31,61 | 31,61 | 30,62 | 30,92 | 0,10% | 595.269,00 |
| 04.11.2024 | 30,56 | 31,49 | 30,56 | 30,89 | 1,41% | 1.016.632,00 |
| 01.11.2024 | 30,15 | 30,84 | 30,05 | 30,46 | 0,79% | 1.084.767,00 |
| 31.10.2024 | 30,63 | 30,79 | 30,01 | 30,22 | -2,01% | 517.727,00 |
| 30.10.2024 | 30,80 | 31,66 | 30,53 | 30,84 | -1,88% | 439.810,00 |
| 29.10.2024 | 31,73 | 32,94 | 31,18 | 31,43 | -3,41% | 748.815,00 |
| 28.10.2024 | 32,37 | 32,97 | 32,00 | 32,54 | 0,53% | 439.648,00 |
| 25.10.2024 | 33,18 | 33,18 | 31,52 | 32,37 | -2,44% | 1.025.232,00 |
| 24.10.2024 | 32,50 | 36,60 | 32,50 | 33,18 | 14,65% | 4.225.966,00 |
| 23.10.2024 | 29,10 | 29,60 | 28,85 | 28,94 | 0,42% | 811.473,00 |
| 22.10.2024 | 27,96 | 28,90 | 27,51 | 28,82 | 2,93% | 883.328,00 |
| 21.10.2024 | 27,43 | 28,16 | 27,08 | 28,00 | 1,86% | 936.464,00 |
| 18.10.2024 | 27,99 | 28,80 | 27,34 | 27,49 | 4,29% | 1.025.245,00 |
| 17.10.2024 | 25,93 | 26,54 | 25,59 | 26,36 | 0,73% | 967.921,00 |
| 16.10.2024 | 25,55 | 26,48 | 24,99 | 26,17 | 5,57% | 676.767,00 |
| 15.10.2024 | 24,41 | 25,15 | 23,96 | 24,79 | 0,28% | 745.285,00 |
| 14.10.2024 | 24,86 | 25,04 | 24,41 | 24,72 | -2,41% | 763.362,00 |
| 11.10.2024 | 25,08 | 25,80 | 25,00 | 25,33 | -0,08% | 471.526,00 |
| 10.10.2024 | 24,91 | 25,80 | 24,46 | 25,35 | 2,88% | 421.647,00 |
| 09.10.2024 | 24,30 | 24,94 | 24,11 | 24,64 | -0,81% | 637.251,00 |
| 08.10.2024 | 23,98 | 25,87 | 23,70 | 24,84 | -5,69% | 888.675,00 |
| 07.10.2024 | 27,20 | 27,37 | 25,85 | 26,34 | -0,08% | 708.091,00 |
| 04.10.2024 | 25,01 | 26,42 | 24,96 | 26,36 | 7,15% | 705.851,00 |
| 03.10.2024 | 24,88 | 25,88 | 24,40 | 24,60 | -3,94% | 656.328,00 |
| 02.10.2024 | 25,55 | 26,31 | 24,86 | 25,61 | 2,93% | 1.217.776,00 |
| 01.10.2024 | 24,50 | 24,88 | 23,85 | 24,88 | 3,07% | 559.704,00 |
| 30.09.2024 | 24,04 | 25,02 | 23,77 | 24,14 | 2,16% | 832.839,00 |
| 27.09.2024 | 23,69 | 24,46 | 23,01 | 23,63 | 4,56% | 1.023.593,00 |
| 26.09.2024 | 20,81 | 22,87 | 20,81 | 22,60 | 11,11% | 1.295.718,00 |
| 25.09.2024 | 20,23 | 21,02 | 20,17 | 20,34 | -5,70% | 679.398,00 |
| 24.09.2024 | 20,82 | 21,72 | 20,21 | 21,57 | 4,10% | 452.945,00 |
| 23.09.2024 | 21,49 | 21,50 | 20,51 | 20,72 | -5,17% | 434.695,00 |
| 20.09.2024 | 21,07 | 21,91 | 20,74 | 21,85 | 3,60% | 524.487,00 |
| 19.09.2024 | 21,31 | 21,38 | 20,99 | 21,09 | -0,61% | 501.020,00 |
| 18.09.2024 | 20,87 | 21,52 | 20,71 | 21,22 | 2,17% | 504.137,00 |
| 17.09.2024 | 20,85 | 21,43 | 20,70 | 20,77 | 0,44% | 144.632,00 |
| 16.09.2024 | 20,85 | 21,14 | 20,61 | 20,68 | 0,83% | 232.713,00 |
| 13.09.2024 | 20,61 | 20,65 | 20,20 | 20,51 | -0,53% | 576.474,00 |
| 12.09.2024 | 21,19 | 21,20 | 20,51 | 20,62 | -4,43% | 490.147,00 |
| 11.09.2024 | 20,15 | 21,69 | 20,04 | 21,58 | 6,28% | 800.843,00 |
| 10.09.2024 | 20,17 | 20,40 | 19,75 | 20,30 | 1,65% | 308.812,00 |
| 09.09.2024 | 19,70 | 20,22 | 19,41 | 19,97 | 0,60% | 355.412,00 |
| 06.09.2024 | 19,47 | 19,92 | 19,16 | 19,85 | 1,07% | 596.608,00 |
| 05.09.2024 | 19,94 | 20,50 | 19,37 | 19,64 | -0,61% | 843.743,00 |
| 04.09.2024 | 19,28 | 20,00 | 18,91 | 19,76 | 2,12% | 791.435,00 |
| 03.09.2024 | 19,50 | 19,70 | 19,13 | 19,35 | -2,96% | 699.758,00 |
| 30.08.2024 | 19,82 | 20,04 | 19,12 | 19,94 | 1,99% | 893.355,00 |
| 29.08.2024 | 18,88 | 19,93 | 18,60 | 19,55 | 4,21% | 951.920,00 |
| 28.08.2024 | 19,12 | 19,18 | 18,32 | 18,76 | -2,95% | 1.004.684,00 |
| 27.08.2024 | 18,79 | 19,36 | 18,38 | 19,33 | 1,47% | 472.325,00 |
| 26.08.2024 | 18,04 | 19,05 | 18,04 | 19,05 | 5,72% | 634.590,00 |
| 23.08.2024 | 17,81 | 18,19 | 17,50 | 18,02 | 2,50% | 307.659,00 |
| 22.08.2024 | 17,77 | 17,77 | 17,30 | 17,58 | 0,46% | 334.097,00 |
| 21.08.2024 | 17,09 | 17,74 | 16,93 | 17,50 | 2,40% | 801.254,00 |
| 20.08.2024 | 16,86 | 17,09 | 16,83 | 17,09 | 0,59% | 577.708,00 |
| 19.08.2024 | 16,88 | 17,10 | 16,56 | 16,99 | -0,53% | 437.200,00 |
| 16.08.2024 | 16,65 | 17,12 | 16,41 | 17,08 | 2,58% | 271.413,00 |
| 15.08.2024 | 16,22 | 16,75 | 16,03 | 16,65 | 2,46% | 359.158,00 |
| 14.08.2024 | 16,05 | 16,40 | 16,05 | 16,25 | 0,00% | 350.128,00 |
| 13.08.2024 | 16,27 | 16,42 | 16,01 | 16,25 | -0,12% | 227.809,00 |
| 12.08.2024 | 16,20 | 16,64 | 16,05 | 16,27 | 0,06% | 294.489,00 |
| 09.08.2024 | 17,07 | 17,36 | 16,01 | 16,26 | -5,63% | 581.522,00 |
| 08.08.2024 | 17,01 | 17,64 | 16,77 | 17,23 | 3,48% | 558.691,00 |
| 07.08.2024 | 20,50 | 20,50 | 16,14 | 16,65 | -8,06% | 1.318.134,00 |
| 06.08.2024 | 18,26 | 19,20 | 17,97 | 18,11 | 2,64% | 963.797,00 |
| 05.08.2024 | 17,34 | 17,96 | 17,07 | 17,65 | -3,10% | 345.365,00 |
| 02.08.2024 | 18,32 | 18,48 | 17,80 | 18,21 | -1,41% | 920.667,00 |
| 01.08.2024 | 18,87 | 19,21 | 18,30 | 18,47 | -3,04% | 688.011,00 |
| 31.07.2024 | 18,85 | 19,49 | 18,81 | 19,05 | 3,70% | 296.933,00 |
| 30.07.2024 | 18,51 | 18,76 | 18,12 | 18,37 | -2,24% | 345.675,00 |
| 29.07.2024 | 18,93 | 19,08 | 18,47 | 18,79 | -0,37% | 273.445,00 |
| 26.07.2024 | 19,18 | 19,58 | 18,60 | 18,86 | -0,16% | 769.583,00 |
| 25.07.2024 | 18,94 | 19,23 | 18,63 | 18,89 | -0,84% | 383.041,00 |
| 24.07.2024 | 19,00 | 19,38 | 18,79 | 19,05 | -1,75% | 378.461,00 |
| 23.07.2024 | 19,45 | 19,60 | 19,16 | 19,39 | -1,57% | 360.216,00 |
| 22.07.2024 | 18,67 | 20,15 | 18,67 | 19,70 | 5,57% | 574.208,00 |
| 19.07.2024 | 18,56 | 18,77 | 18,09 | 18,66 | -0,74% | 401.497,00 |
| 18.07.2024 | 18,95 | 19,48 | 18,68 | 18,80 | 0,16% | 712.938,00 |
| 17.07.2024 | 18,30 | 18,93 | 18,12 | 18,77 | 1,02% | 550.470,00 |
| 16.07.2024 | 18,23 | 18,88 | 18,02 | 18,58 | 3,11% | 1.350.533,00 |
| 15.07.2024 | 17,98 | 18,23 | 17,55 | 18,02 | -0,11% | 426.868,00 |
| 12.07.2024 | 18,27 | 18,87 | 17,95 | 18,04 | 0,95% | 743.051,00 |
| 11.07.2024 | 17,34 | 17,95 | 17,10 | 17,87 | 4,81% | 375.345,00 |
| 10.07.2024 | 16,62 | 17,35 | 16,50 | 17,05 | 2,59% | 441.981,00 |
| 09.07.2024 | 16,51 | 16,82 | 16,20 | 16,62 | -2,06% | 391.616,00 |
| 08.07.2024 | 17,00 | 17,48 | 16,89 | 16,97 | -2,02% | 276.180,00 |
| 05.07.2024 | 17,21 | 17,62 | 17,03 | 17,32 | 0,58% | 261.929,00 |
| 03.07.2024 | 17,44 | 17,78 | 17,17 | 17,22 | -0,86% | 192.047,00 |
| 02.07.2024 | 17,37 | 17,77 | 16,93 | 17,37 | 0,46% | 285.540,00 |
| 01.07.2024 | 17,22 | 18,04 | 17,00 | 17,29 | -0,23% | 280.386,00 |
| 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 |