14,000€
-3,45%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 13,90 | 14,00 | 13,80 | 14,00 | -2,78% | 904,00 |
| 29.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 80,00 |
| 28.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | 1.586,00 |
| 27.01.2026 | 14,80 | 14,80 | 14,30 | 14,30 | -4,67% | 150,00 |
| 26.01.2026 | 14,80 | 15,00 | 14,80 | 15,00 | -4,46% | 1.140,00 |
| 23.01.2026 | 15,65 | 15,70 | 15,65 | 15,70 | 0,64% | - |
| 22.01.2026 | 15,70 | 15,70 | 15,60 | 15,60 | -3,70% | 840,00 |
| 21.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 100,00 |
| 20.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 600,00 |
| 19.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 200,00 |
| 16.01.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -0,92% | 230,00 |
| 15.01.2026 | 16,80 | 16,80 | 15,90 | 16,25 | -2,69% | - |
| 14.01.2026 | 16,80 | 16,80 | 16,70 | 16,70 | 3,09% | 1.240,00 |
| 13.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | 100,00 |
| 12.01.2026 | 15,90 | 15,90 | 15,50 | 15,50 | -4,32% | 93,00 |
| 09.01.2026 | 15,70 | 16,20 | 15,70 | 16,20 | 0,62% | 366,00 |
| 08.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 50,00 |
| 07.01.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 2,52% | 800,00 |
| 06.01.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 2,58% | 245,00 |
| 05.01.2026 | 15,40 | 15,80 | 15,30 | 15,50 | 4,73% | 644,00 |
| 02.01.2026 | 15,20 | 15,20 | 14,80 | 14,80 | -1,33% | 186,00 |
| 29.12.2025 | 14,90 | 15,00 | 14,60 | 15,00 | 0,67% | 1.308,00 |
| 23.12.2025 | 15,00 | 15,50 | 14,75 | 14,90 | -0,67% | - |
| 22.12.2025 | 15,60 | 15,60 | 15,00 | 15,00 | -2,60% | 221,00 |
| 19.12.2025 | 15,30 | 15,50 | 15,30 | 15,40 | 3,36% | 999,00 |
| 18.12.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 2,05% | 835,00 |
| 17.12.2025 | 14,60 | 15,20 | 14,60 | 14,60 | 1,39% | 510,00 |
| 16.12.2025 | 14,50 | 14,90 | 14,40 | 14,40 | -2,70% | 361,00 |
| 15.12.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -3,27% | 452,00 |
| 12.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,33% | 43,00 |
| 11.12.2025 | 15,25 | 15,30 | 15,20 | 15,25 | -3,48% | - |
| 10.12.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,86% | 1.080,00 |
| 09.12.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -0,62% | 220,00 |
| 08.12.2025 | 16,20 | 16,50 | 16,20 | 16,20 | -5,26% | 706,00 |
| 05.12.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -2,84% | 500,00 |
| 04.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | 500,00 |
| 03.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | 745,00 |
| 02.12.2025 | 17,00 | 17,00 | 16,70 | 16,75 | -2,62% | - |
| 01.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 170,00 |
| 28.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 350,00 |
| 26.11.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | 914,00 |
| 25.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 1.170,00 |
| 24.11.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | 75,00 |
| 21.11.2025 | 17,10 | 17,50 | 17,10 | 17,30 | -2,54% | 2.123,00 |
| 20.11.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,28% | - |
| 19.11.2025 | 17,70 | 17,80 | 17,55 | 17,70 | -0,56% | - |
| 18.11.2025 | 17,40 | 17,90 | 17,40 | 17,80 | -1,66% | 1.698,00 |
| 17.11.2025 | 18,70 | 18,70 | 18,00 | 18,10 | -4,23% | 665,00 |
| 14.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 378,00 |
| 13.11.2025 | 18,60 | 18,70 | 18,60 | 18,70 | -0,53% | 103,00 |
| 12.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 15,00 |
| 11.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | 500,00 |
| 10.11.2025 | 19,20 | 19,20 | 18,50 | 18,50 | 0,00% | 835,00 |
| 07.11.2025 | 20,00 | 20,00 | 18,50 | 18,50 | -8,42% | 1.232,00 |
| 06.11.2025 | 20,00 | 20,80 | 20,00 | 20,20 | -5,61% | 2.516,00 |
| 05.11.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -4,46% | 1.452,00 |
| 04.11.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -5,08% | 2.826,00 |
| 03.11.2025 | 23,00 | 24,20 | 23,00 | 23,60 | 3,51% | 194,00 |
| 31.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 300,00 |
| 30.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | 13,00 |
| 29.10.2025 | 21,80 | 22,00 | 21,80 | 21,80 | -0,91% | 88,00 |
| 28.10.2025 | 22,00 | 22,20 | 22,00 | 22,00 | -3,51% | 166,00 |
| 27.10.2025 | 23,00 | 23,00 | 22,20 | 22,80 | 0,00% | 380,00 |
| 24.10.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -10,59% | 3.612,00 |
| 22.10.2025 | 25,30 | 25,50 | 25,30 | 25,50 | 3,66% | - |
| 20.10.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | 551,00 |
| 17.10.2025 | 24,40 | 24,40 | 24,00 | 24,20 | -0,82% | 1.020,00 |
| 16.10.2025 | 26,20 | 26,20 | 24,40 | 24,40 | -3,17% | 387,00 |
| 15.10.2025 | 25,60 | 25,60 | 25,20 | 25,20 | 0,00% | 2.114,00 |
| 14.10.2025 | 26,40 | 26,40 | 25,00 | 25,20 | -7,35% | 669,00 |
| 13.10.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 2,26% | 330,00 |
| 10.10.2025 | 28,60 | 28,60 | 26,60 | 26,60 | -6,34% | 716,00 |
| 09.10.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | 582,00 |
| 08.10.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 2,13% | 195,00 |
| 07.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 125,00 |
| 06.10.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,70% | 174,00 |
| 03.10.2025 | 29,00 | 29,30 | 28,40 | 28,60 | -2,05% | - |
| 02.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 106,00 |
| 01.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | 1,00 |
| 30.09.2025 | 28,60 | 29,50 | 28,60 | 28,90 | 6,25% | - |
| 29.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | 18,00 |
| 26.09.2025 | 26,70 | 27,30 | 26,50 | 26,90 | -1,47% | - |
| 25.09.2025 | 27,60 | 27,70 | 27,30 | 27,30 | 0,37% | - |
| 23.09.2025 | 27,80 | 28,00 | 27,20 | 27,20 | -3,55% | 500,00 |
| 22.09.2025 | 28,60 | 28,80 | 28,20 | 28,20 | 2,17% | 336,00 |
| 19.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | 5,00 |
| 18.09.2025 | 27,70 | 28,50 | 27,70 | 27,70 | 1,09% | - |
| 17.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 19,00 |
| 16.09.2025 | 27,30 | 27,50 | 27,30 | 27,40 | 0,74% | - |
| 15.09.2025 | 27,00 | 28,00 | 27,00 | 27,20 | -2,86% | 88,00 |
| 12.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 5,66% | 822,00 |
| 11.09.2025 | 26,20 | 26,80 | 26,00 | 26,50 | 1,53% | 2.000,00 |
| 05.09.2025 | 26,40 | 26,50 | 26,10 | 26,10 | 1,56% | - |
| 04.09.2025 | 25,50 | 25,90 | 24,80 | 25,70 | -4,81% | - |
| 03.09.2025 | 29,00 | 29,00 | 27,00 | 27,00 | -5,92% | 472,00 |
| 02.09.2025 | 28,40 | 29,00 | 28,20 | 28,70 | 2,50% | - |
| 01.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 14,00 |
| 29.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 310,00 |
| 28.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 1.744,00 |
| 27.08.2025 | 29,20 | 29,20 | 28,00 | 28,00 | -5,08% | 660,00 |