29,100€
-12,87%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,00 | 33,40 | 28,60 | 29,00 | -13,17% | 165,00 |
| 03.04.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | 270,00 |
| 02.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -5,71% | 10,00 |
| 01.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | 50,00 |
| 31.03.2025 | 33,40 | 33,80 | 33,00 | 33,80 | -2,31% | 225,00 |
| 28.03.2025 | 36,00 | 37,20 | 34,60 | 34,60 | 5,49% | 917,00 |
| 27.03.2025 | 31,60 | 32,80 | 31,60 | 32,80 | 3,14% | 150,00 |
| 26.03.2025 | 33,00 | 33,00 | 31,40 | 31,80 | -3,05% | 3.095,00 |
| 25.03.2025 | 32,90 | 33,20 | 32,50 | 32,80 | 0,61% | - |
| 24.03.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 1,24% | 178,00 |
| 21.03.2025 | 32,40 | 33,20 | 32,20 | 32,20 | -6,40% | 209,00 |
| 20.03.2025 | 35,20 | 35,40 | 34,40 | 34,40 | 0,00% | 1.334,00 |
| 19.03.2025 | 35,20 | 35,40 | 34,40 | 34,40 | -1,15% | 513,00 |
| 18.03.2025 | 35,40 | 35,80 | 34,20 | 34,80 | -2,25% | 2.238,00 |
| 17.03.2025 | 35,40 | 36,00 | 35,00 | 35,60 | 1,14% | 1.275,00 |
| 14.03.2025 | 34,60 | 36,60 | 34,60 | 35,20 | 7,98% | 1.402,00 |
| 13.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 3,00 |
| 12.03.2025 | 32,10 | 33,30 | 31,70 | 32,60 | 1,24% | - |
| 11.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 6,00 |
| 10.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | 9,00 |
| 07.03.2025 | 33,00 | 33,60 | 33,00 | 33,20 | 1,22% | 1.148,00 |
| 06.03.2025 | 33,20 | 33,60 | 32,10 | 32,80 | 0,00% | - |
| 05.03.2025 | 33,80 | 33,80 | 32,80 | 32,80 | 5,13% | 470,00 |
| 04.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 1,00 |
| 03.03.2025 | 33,00 | 33,00 | 30,80 | 30,80 | -3,14% | 392,00 |
| 28.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | 156,00 |
| 27.02.2025 | 34,60 | 35,60 | 32,60 | 33,00 | -2,37% | 1.368,00 |
| 26.02.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 7,64% | 1.189,00 |
| 25.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 75,00 |
| 24.02.2025 | 32,30 | 33,40 | 30,80 | 31,40 | -3,09% | - |
| 21.02.2025 | 32,40 | 32,80 | 32,40 | 32,40 | 9,46% | 1.434,00 |
| 20.02.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 118,00 |
| 19.02.2025 | 31,00 | 31,00 | 29,80 | 29,80 | -0,67% | 264,00 |
| 18.02.2025 | 30,40 | 31,60 | 30,00 | 30,00 | 0,67% | 425,00 |
| 17.02.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 5,67% | 315,00 |
| 14.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 47,00 |
| 13.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 6,06% | 110,00 |
| 12.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 54,00 |
| 11.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | 214,00 |
| 10.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 31,00 |
| 07.02.2025 | 27,00 | 27,00 | 26,40 | 26,40 | -0,75% | 320,00 |
| 06.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 4.309,00 |
| 05.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | 240,00 |
| 04.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | 71,00 |
| 03.02.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -5,84% | 301,00 |
| 31.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,62% | 160,00 |
| 30.01.2025 | 26,30 | 27,10 | 25,90 | 26,70 | 2,30% | - |
| 29.01.2025 | 25,70 | 26,50 | 25,40 | 26,10 | -0,38% | - |
| 28.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 437,00 |
| 27.01.2025 | 25,00 | 26,20 | 25,00 | 26,20 | 3,97% | 135,00 |
| 24.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 100,00 |
| 23.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 90,00 |
| 22.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 210,00 |
| 21.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 44,00 |
| 20.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | 881,00 |
| 17.01.2025 | 24,70 | 25,60 | 24,60 | 25,30 | 2,43% | - |
| 16.01.2025 | 24,00 | 24,90 | 23,80 | 24,70 | 5,56% | - |
| 15.01.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -0,43% | 53,00 |
| 14.01.2025 | 24,40 | 25,00 | 23,50 | 23,50 | -4,86% | - |
| 13.01.2025 | 24,00 | 24,70 | 23,60 | 24,70 | 0,00% | - |
| 10.01.2025 | 24,10 | 24,70 | 23,30 | 24,70 | 2,92% | - |
| 09.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | 15,00 |
| 08.01.2025 | 24,10 | 24,40 | 23,30 | 23,50 | -9,62% | - |
| 07.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 7,00% | 220,00 |
| 06.01.2025 | 24,10 | 24,90 | 23,90 | 24,30 | -0,82% | - |
| 03.01.2025 | 24,20 | 24,90 | 23,90 | 24,50 | 0,41% | - |
| 02.01.2025 | 24,00 | 24,40 | 24,00 | 24,40 | -3,94% | 1.114,00 |
| 30.12.2024 | 25,70 | 25,70 | 25,40 | 25,40 | -1,55% | - |
| 27.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 75,00 |
| 23.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 103,00 |
| 20.12.2024 | 24,80 | 25,60 | 24,80 | 25,60 | 1,19% | 300,00 |
| 19.12.2024 | 25,10 | 25,50 | 24,80 | 25,30 | 0,00% | - |
| 18.12.2024 | 25,70 | 26,20 | 25,10 | 25,30 | -0,39% | - |
| 17.12.2024 | 24,80 | 25,40 | 24,80 | 25,40 | 1,60% | 78,00 |
| 16.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 26,00 |
| 13.12.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 350,00 |
| 12.12.2024 | 25,40 | 26,00 | 25,40 | 25,40 | -3,79% | 450,00 |
| 11.12.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 0,38% | 189,00 |
| 10.12.2024 | 26,90 | 27,10 | 26,00 | 26,30 | -3,31% | - |
| 09.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 37,00 |
| 06.12.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | 225,00 |
| 05.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 110,00 |
| 04.12.2024 | 28,00 | 28,00 | 27,00 | 27,00 | -4,93% | 323,00 |
| 03.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 187,00 |
| 02.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 67,00 |
| 29.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 4,00 |
| 28.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,87% | 22,00 |
| 27.11.2024 | 26,70 | 27,30 | 26,30 | 26,70 | 2,69% | - |
| 26.11.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | 158,00 |
| 25.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 7,44% | 25,00 |
| 22.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 100,00 |
| 21.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 150,00 |
| 20.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 802,00 |
| 19.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | 173,00 |
| 18.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -9,16% | 144,00 |
| 15.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 234,00 |
| 14.11.2024 | 27,40 | 27,40 | 26,60 | 26,60 | -6,34% | 377,00 |
| 13.11.2024 | 28,00 | 28,40 | 27,80 | 28,40 | 8,40% | 623,00 |
| 12.11.2024 | 29,40 | 29,40 | 26,20 | 26,20 | -12,08% | 970,00 |
| 11.11.2024 | 29,80 | 29,80 | 29,40 | 29,80 | 3,83% | 507,00 |