26,900€
0,75%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 27,10 | 27,40 | 26,50 | 26,60 | -0,37% | 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 |
| 08.11.2024 | 28,60 | 29,10 | 27,70 | 28,70 | 3,99% | - |
| 07.11.2024 | 28,60 | 28,60 | 27,60 | 27,60 | -2,47% | 266,00 |
| 06.11.2024 | 28,50 | 29,30 | 28,00 | 28,30 | 0,00% | - |
| 05.11.2024 | 28,50 | 29,10 | 28,10 | 28,30 | -1,05% | - |
| 04.11.2024 | 28,40 | 28,60 | 28,00 | 28,60 | 2,14% | 649,00 |
| 01.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 14,00 |
| 31.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 90,00 |
| 30.10.2024 | 29,00 | 29,20 | 28,60 | 28,60 | -0,69% | 933,00 |
| 29.10.2024 | 30,40 | 30,60 | 28,80 | 28,80 | -4,00% | 757,00 |
| 28.10.2024 | 29,80 | 30,40 | 29,20 | 30,00 | 1,35% | 866,00 |
| 25.10.2024 | 30,80 | 30,80 | 29,20 | 29,60 | -5,73% | 1.170,00 |
| 24.10.2024 | 28,00 | 32,40 | 28,00 | 31,40 | 16,30% | 2.245,00 |
| 23.10.2024 | 27,80 | 27,80 | 27,00 | 27,00 | 1,50% | 399,00 |
| 22.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 100,00 |
| 21.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 75,00 |
| 18.10.2024 | 25,40 | 26,20 | 25,40 | 26,20 | 10,08% | 923,00 |
| 17.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 100,00 |
| 16.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 9,01% | 214,00 |
| 15.10.2024 | 22,60 | 22,60 | 22,20 | 22,20 | -2,63% | 456,00 |
| 14.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 44,00 |
| 11.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 400,00 |
| 10.10.2024 | 22,70 | 23,70 | 22,40 | 23,10 | 3,13% | - |
| 09.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 1.300,00 |
| 08.10.2024 | 22,20 | 23,40 | 22,20 | 22,60 | -6,61% | 789,00 |
| 07.10.2024 | 24,80 | 25,00 | 24,20 | 24,20 | 2,54% | 775,00 |
| 04.10.2024 | 23,40 | 23,60 | 22,80 | 23,60 | 2,61% | 374,00 |
| 03.10.2024 | 23,40 | 23,40 | 22,00 | 23,00 | -1,71% | 3.008,00 |
| 02.10.2024 | 22,40 | 23,40 | 22,40 | 23,40 | 6,36% | 309,00 |
| 01.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 1,00 |
| 30.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 35,00 |
| 27.09.2024 | 20,80 | 21,60 | 20,60 | 21,60 | 9,09% | 800,00 |
| 26.09.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 8,20% | 1.072,00 |
| 25.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -5,67% | 28,00 |
| 24.09.2024 | 18,80 | 19,40 | 18,80 | 19,40 | 4,30% | 67,00 |
| 23.09.2024 | 19,25 | 19,35 | 18,45 | 18,60 | -4,62% | - |
| 20.09.2024 | 18,65 | 19,60 | 18,60 | 19,50 | 3,45% | - |
| 19.09.2024 | 19,15 | 19,25 | 18,80 | 18,85 | -1,05% | - |
| 18.09.2024 | 18,70 | 19,40 | 18,65 | 19,05 | 2,97% | - |
| 17.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 110,00 |
| 16.09.2024 | 18,65 | 19,00 | 18,35 | 18,60 | 0,00% | - |
| 13.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 20,00 |
| 12.09.2024 | 19,00 | 19,40 | 18,60 | 18,70 | -2,60% | - |
| 11.09.2024 | 18,50 | 19,20 | 18,10 | 19,20 | 6,08% | 1.005,00 |
| 10.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 100,00 |
| 09.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | 2,00 |