23,600€
-0,42%
Echtzeit-Aktienkurs Zai Lab Limited
Bid:
Ask:
Aktienkurse zur Zai Lab Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2026 | 23,30 | 23,70 | 22,90 | 23,70 | 0,42% | - |
| 10.11.2026 | 24,20 | 24,20 | 23,60 | 23,60 | -2,48% | 171,00 |
| 09.11.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 5,22% | 466,00 |
| 06.11.2026 | 22,00 | 23,00 | 22,00 | 23,00 | 11,11% | 260,00 |
| 05.11.2026 | 20,50 | 20,70 | 20,00 | 20,70 | 1,47% | - |
| 04.11.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 4,35% | 148,00 |
| 03.11.2026 | 19,20 | 19,90 | 19,05 | 19,55 | 1,03% | - |
| 02.11.2026 | 19,85 | 19,95 | 19,20 | 19,35 | -3,49% | - |
| 30.10.2026 | 19,80 | 20,05 | 19,70 | 20,05 | -0,25% | - |
| 29.10.2026 | 20,30 | 20,70 | 20,10 | 20,10 | -1,47% | - |
| 28.10.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | 265,00 |
| 27.10.2026 | 20,60 | 21,00 | 20,40 | 21,00 | -1,87% | 1.290,00 |
| 26.10.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | 632,00 |
| 23.10.2026 | 20,40 | 22,20 | 20,40 | 20,80 | 6,67% | 1.959,00 |
| 22.10.2026 | 19,80 | 19,80 | 19,50 | 19,50 | -9,72% | 352,00 |
| 21.10.2026 | 22,80 | 22,80 | 21,60 | 21,60 | -4,42% | 245,00 |
| 20.10.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | 37,00 |
| 19.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 66,00 |
| 16.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 12,00 |
| 15.10.2026 | 20,40 | 21,40 | 20,40 | 21,40 | 4,90% | 720,00 |
| 14.10.2026 | 20,00 | 20,40 | 19,90 | 20,40 | -8,11% | 685,00 |
| 12.10.2026 | 22,40 | 22,80 | 22,20 | 22,20 | 3,74% | 666,00 |
| 09.10.2026 | 21,90 | 22,50 | 21,40 | 21,40 | -1,83% | - |
| 08.10.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -5,22% | 463,00 |
| 06.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | 400,00 |
| 05.10.2026 | 21,90 | 21,90 | 21,60 | 21,60 | -0,92% | - |
| 02.10.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -6,03% | 270,00 |
| 01.10.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 100,00 |
| 30.09.2026 | 23,10 | 23,50 | 22,70 | 23,20 | 0,87% | - |
| 29.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | 235,00 |
| 28.09.2026 | 22,40 | 23,30 | 21,80 | 22,70 | -2,99% | - |
| 23.09.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 150,00 |
| 22.09.2026 | 23,10 | 23,70 | 22,70 | 23,30 | 3,10% | - |
| 21.09.2026 | 23,30 | 23,40 | 22,60 | 22,60 | 1,80% | - |
| 18.09.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,20% | 200,00 |
| 17.09.2026 | 21,60 | 22,70 | 21,60 | 22,70 | 7,08% | - |
| 15.09.2026 | 21,20 | 21,40 | 20,90 | 21,20 | 2,91% | - |
| 14.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 10,00 |
| 11.09.2026 | 21,10 | 21,10 | 20,70 | 21,00 | -5,41% | - |
| 09.09.2026 | 22,10 | 22,30 | 21,90 | 22,20 | 1,37% | - |
| 08.09.2026 | 21,60 | 21,90 | 21,50 | 21,90 | -1,79% | - |
| 07.09.2026 | 22,30 | 22,30 | 22,20 | 22,30 | -1,33% | - |
| 04.09.2026 | 23,40 | 23,40 | 22,20 | 22,60 | -1,74% | 318,00 |
| 03.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 32,00 |
| 02.09.2026 | 23,40 | 23,40 | 22,60 | 22,60 | 2,73% | 336,00 |
| 01.09.2026 | 21,60 | 22,00 | 21,40 | 22,00 | 1,85% | 285,00 |
| 31.08.2026 | 22,40 | 22,40 | 21,60 | 21,60 | -4,00% | 60,00 |
| 28.08.2026 | 22,80 | 22,90 | 22,20 | 22,50 | -2,17% | - |
| 27.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,14% | 200,00 |
| 26.08.2026 | 21,90 | 22,50 | 21,40 | 22,30 | -2,19% | - |
| 25.08.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 4,59% | 400,00 |
| 24.08.2026 | 22,60 | 22,60 | 21,80 | 21,80 | -2,68% | 400,00 |
| 20.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 310,00 |
| 19.08.2026 | 22,00 | 23,00 | 22,00 | 22,80 | 3,64% | 3.438,00 |
| 18.08.2026 | 21,40 | 22,00 | 21,40 | 22,00 | -0,90% | 110,00 |
| 17.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 300,00 |
| 14.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 33,00 |
| 13.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 8,00 |
| 12.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | 125,00 |
| 11.08.2026 | 20,60 | 22,80 | 20,60 | 22,60 | 13,00% | 831,00 |
| 10.08.2026 | 19,80 | 20,00 | 19,70 | 20,00 | -2,91% | 1.140,00 |
| 07.08.2026 | 19,00 | 20,60 | 18,40 | 20,60 | 12,57% | 2.902,00 |
| 06.08.2026 | 17,20 | 18,30 | 17,20 | 18,30 | 14,38% | 935,00 |
| 05.08.2026 | 16,05 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 04.08.2026 | 16,10 | 16,10 | 16,00 | 16,00 | 0,63% | 250,00 |
| 03.08.2026 | 16,10 | 16,10 | 15,70 | 15,90 | 1,27% | 504,00 |
| 31.07.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 2,00 |
| 30.07.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 200,00 |
| 29.07.2026 | 16,40 | 16,40 | 16,00 | 16,00 | -3,03% | 685,00 |
| 28.07.2026 | 17,00 | 17,00 | 16,50 | 16,50 | 0,00% | 611,00 |
| 27.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -3,23% | 8,00 |
| 24.07.2026 | 17,05 | 17,10 | 17,00 | 17,05 | -4,75% | - |
| 23.07.2026 | 17,80 | 17,90 | 17,80 | 17,90 | -1,10% | 2.020,00 |
| 22.07.2026 | 18,15 | 18,50 | 18,05 | 18,10 | 1,69% | - |
| 21.07.2026 | 18,20 | 18,20 | 17,80 | 17,80 | 4,09% | 173,00 |
| 17.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -6,04% | 91,00 |
| 16.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 4,60% | 50,00 |
| 15.07.2026 | 17,20 | 17,50 | 17,15 | 17,40 | 4,19% | - |
| 14.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | 200,00 |
| 13.07.2026 | 17,70 | 18,05 | 17,20 | 17,20 | -6,01% | - |
| 10.07.2026 | 17,75 | 18,30 | 17,40 | 18,30 | 7,02% | - |
| 09.07.2026 | 17,15 | 17,20 | 16,80 | 17,10 | 0,00% | - |
| 08.07.2026 | 17,00 | 17,10 | 17,00 | 17,10 | 0,59% | 160,00 |
| 07.07.2026 | 17,20 | 17,20 | 16,90 | 17,00 | 4,29% | 521,00 |
| 06.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -4,12% | 125,00 |
| 02.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 50,00 |
| 01.07.2026 | 17,20 | 17,20 | 16,90 | 16,90 | 1,20% | 665,00 |
| 30.06.2026 | 16,10 | 16,70 | 16,10 | 16,70 | 4,37% | 595,00 |
| 29.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | 6.000,00 |
| 26.06.2026 | 15,90 | 16,00 | 15,15 | 15,30 | -4,97% | - |
| 25.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 175,00 |
| 24.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 100,00 |
| 23.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | 610,00 |
| 22.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 175,00 |
| 19.06.2026 | 15,80 | 15,85 | 15,80 | 15,80 | -2,77% | - |
| 18.06.2026 | 15,75 | 16,50 | 15,40 | 16,25 | 9,06% | - |
| 17.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | 104,00 |
| 16.06.2026 | 15,20 | 15,50 | 15,10 | 15,50 | 1,31% | 4.714,00 |
| 15.06.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 4,08% | 600,00 |
| 12.06.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -2,65% | 130,00 |