29,200$
-0,68%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,47 | 30,47 | 29,04 | 29,20 | -0,68% | 35.517,00 |
| 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 |
| 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% | 768.127,00 |
| 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% | 1.055.958,00 |
| 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 |