24,100€
4,78%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,92% | 67,00 |
| 23.09.2024 | 19,25 | 19,55 | 18,65 | 18,85 | 0,27% | - |
| 20.09.2024 | 18,65 | 19,00 | 18,60 | 18,80 | -1,57% | - |
| 19.09.2024 | 19,15 | 19,25 | 18,80 | 19,10 | -1,04% | - |
| 18.09.2024 | 18,70 | 19,35 | 18,65 | 19,30 | 4,32% | - |
| 17.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | 110,00 |
| 16.09.2024 | 18,80 | 19,00 | 18,35 | 18,90 | 1,61% | - |
| 13.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,85% | 20,00 |
| 12.09.2024 | 19,00 | 19,40 | 18,70 | 18,95 | -1,30% | - |
| 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 | 4,32% | 2,00 |
| 06.09.2024 | 17,55 | 17,85 | 17,30 | 17,35 | -3,61% | - |
| 05.09.2024 | 18,20 | 18,40 | 17,85 | 18,00 | 1,41% | - |
| 04.09.2024 | 17,35 | 17,90 | 17,00 | 17,75 | 0,85% | - |
| 03.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,40% | 165,00 |
| 02.09.2024 | 17,75 | 17,85 | 17,70 | 17,85 | -0,83% | - |
| 30.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | 209,00 |
| 29.08.2024 | 16,80 | 17,85 | 16,80 | 17,60 | 4,14% | - |
| 28.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 77,00 |
| 27.08.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 3,01% | 296,00 |
| 26.08.2024 | 16,10 | 16,75 | 16,10 | 16,60 | 7,10% | - |
| 23.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 22.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 21.08.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -0,68% | 45,00 |
| 20.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 19.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | - |
| 16.08.2024 | 15,20 | 15,25 | 15,00 | 15,25 | 2,01% | - |
| 15.08.2024 | 14,80 | 15,05 | 14,70 | 14,95 | 1,01% | - |
| 14.08.2024 | 14,55 | 14,85 | 14,55 | 14,80 | 0,00% | - |
| 13.08.2024 | 14,95 | 15,05 | 14,70 | 14,80 | -1,66% | - |
| 12.08.2024 | 14,90 | 15,25 | 14,70 | 15,05 | 1,01% | - |
| 09.08.2024 | 15,20 | 15,30 | 14,90 | 14,90 | -3,87% | 160,00 |
| 08.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | 45,00 |
| 07.08.2024 | 17,80 | 17,80 | 16,00 | 16,00 | -5,33% | 266,00 |
| 06.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 6,96% | 106,00 |
| 05.08.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -5,39% | 485,00 |
| 02.08.2024 | 17,10 | 17,10 | 16,50 | 16,70 | -2,34% | 221,00 |
| 01.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | 10,00 |
| 31.07.2024 | 17,50 | 18,10 | 17,30 | 17,70 | 3,51% | - |
| 30.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | 200,00 |
| 29.07.2024 | 17,50 | 17,85 | 17,05 | 17,15 | -2,56% | - |
| 26.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | 70,00 |
| 25.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 75,00 |
| 24.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | 60,00 |
| 23.07.2024 | 17,85 | 18,15 | 17,55 | 17,90 | -1,65% | - |
| 22.07.2024 | 17,00 | 18,30 | 17,00 | 18,20 | 8,98% | 572,00 |
| 19.07.2024 | 17,10 | 17,10 | 16,70 | 16,70 | -4,02% | 353,00 |
| 18.07.2024 | 17,50 | 17,80 | 17,30 | 17,40 | 1,75% | - |
| 17.07.2024 | 16,90 | 17,15 | 16,55 | 17,10 | 1,79% | - |
| 16.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 3,38% | 400,00 |
| 15.07.2024 | 16,20 | 16,70 | 16,05 | 16,25 | -3,27% | - |
| 12.07.2024 | 16,40 | 17,30 | 15,85 | 16,80 | 3,07% | - |
| 11.07.2024 | 15,70 | 16,35 | 15,65 | 16,30 | 2,52% | - |
| 10.07.2024 | 15,40 | 15,90 | 15,30 | 15,90 | 3,25% | - |
| 09.07.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -2,53% | 3.524,00 |
| 08.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 2,00 |
| 05.07.2024 | 15,70 | 16,40 | 15,70 | 15,90 | 1,27% | - |
| 04.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 03.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 100,00 |
| 02.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 1.000,00 |
| 01.07.2024 | 16,30 | 16,30 | 15,90 | 15,90 | -1,85% | 1.300,00 |
| 28.06.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -2,99% | 1.225,00 |
| 27.06.2024 | 16,30 | 16,85 | 16,00 | 16,70 | -1,76% | - |
| 26.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 650,00 |
| 25.06.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 0,00% | 436,00 |
| 24.06.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | 300,00 |
| 21.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | 21,00 |
| 20.06.2024 | 16,80 | 17,00 | 16,80 | 16,80 | -4,27% | 658,00 |
| 19.06.2024 | 17,60 | 17,60 | 17,50 | 17,55 | 0,29% | - |
| 18.06.2024 | 17,70 | 17,80 | 17,05 | 17,50 | 1,16% | - |
| 17.06.2024 | 17,70 | 17,70 | 17,30 | 17,30 | -0,57% | 69,00 |
| 14.06.2024 | 18,20 | 18,20 | 17,40 | 17,40 | -3,87% | 243,00 |
| 13.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | 50,00 |
| 12.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 6,00 |
| 11.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 20,00 |
| 10.06.2024 | 18,30 | 18,80 | 18,30 | 18,80 | 8,67% | 409,00 |
| 07.06.2024 | 17,70 | 17,70 | 17,30 | 17,30 | 0,58% | 4,00 |
| 06.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | 67,00 |
| 05.06.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 0,00% | 29,00 |
| 04.06.2024 | 18,00 | 18,00 | 17,60 | 17,60 | 7,32% | 270,00 |
| 03.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 25,00 |
| 31.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 40,00 |
| 30.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 30,00 |
| 29.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 20,00 |
| 28.05.2024 | 16,60 | 16,80 | 16,60 | 16,80 | 0,60% | 270,00 |
| 27.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 420,00 |
| 24.05.2024 | 16,50 | 16,50 | 16,20 | 16,40 | -5,75% | 1.518,00 |
| 23.05.2024 | 18,40 | 18,70 | 17,40 | 17,40 | -6,95% | 677,00 |
| 22.05.2024 | 19,10 | 19,10 | 18,70 | 18,70 | -0,53% | 380,00 |
| 21.05.2024 | 18,70 | 18,80 | 18,70 | 18,80 | -1,05% | 960,00 |
| 20.05.2024 | 18,55 | 19,15 | 18,10 | 19,00 | 5,26% | - |