22,900€
0,44%
Echtzeit-Aktienkurs Zai Lab Limited
Bid:
Ask:
Aktienkurse zur Zai Lab Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 235,00 |
| 28.09.2026 | 22,40 | 22,90 | 22,00 | 22,80 | 2,70% | - |
| 25.09.2026 | 22,30 | 22,40 | 21,90 | 22,20 | 1,37% | - |
| 24.09.2026 | 22,70 | 23,10 | 21,90 | 21,90 | -6,41% | - |
| 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 | 1,75% | - |
| 21.09.2026 | 23,20 | 23,40 | 22,60 | 22,90 | 3,15% | - |
| 18.09.2026 | 22,80 | 23,20 | 22,20 | 22,20 | -0,89% | - |
| 17.09.2026 | 21,40 | 22,60 | 21,40 | 22,40 | 4,67% | - |
| 16.09.2026 | 21,40 | 21,80 | 21,20 | 21,40 | 0,00% | - |
| 15.09.2026 | 20,80 | 21,60 | 20,80 | 21,40 | 0,94% | - |
| 14.09.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 11.09.2026 | 21,10 | 21,20 | 20,70 | 20,80 | -1,42% | - |
| 10.09.2026 | 21,30 | 21,30 | 20,50 | 21,10 | -3,65% | - |
| 09.09.2026 | 22,00 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 08.09.2026 | 21,90 | 22,70 | 21,70 | 22,30 | 0,45% | - |
| 07.09.2026 | 22,20 | 22,30 | 22,00 | 22,20 | -1,77% | - |
| 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 | 2,22% | 200,00 |
| 26.08.2026 | 22,40 | 22,50 | 21,30 | 22,50 | -1,32% | - |
| 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 | -1,80% | 400,00 |
| 21.08.2026 | 21,90 | 22,30 | 21,60 | 22,20 | -0,89% | - |
| 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 | 15,82% | 935,00 |
| 05.08.2026 | 16,10 | 16,20 | 15,80 | 15,80 | -1,25% | - |
| 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 | -1,79% | 8,00 |
| 24.07.2026 | 17,00 | 17,50 | 16,65 | 16,80 | -6,15% | - |
| 23.07.2026 | 17,80 | 17,90 | 17,80 | 17,90 | -1,10% | 2.020,00 |
| 22.07.2026 | 18,10 | 18,50 | 17,95 | 18,10 | 1,69% | - |
| 21.07.2026 | 18,20 | 18,20 | 17,80 | 17,80 | 1,71% | 173,00 |
| 20.07.2026 | 17,70 | 18,05 | 17,45 | 17,50 | 2,34% | - |
| 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 | 0,83% | 50,00 |
| 15.07.2026 | 17,20 | 18,05 | 16,80 | 18,05 | 8,08% | - |
| 14.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -5,11% | 200,00 |
| 13.07.2026 | 17,75 | 18,05 | 17,50 | 17,60 | 0,57% | - |
| 10.07.2026 | 17,80 | 18,10 | 17,45 | 17,50 | 1,16% | - |
| 09.07.2026 | 17,15 | 17,60 | 16,80 | 17,30 | 1,17% | - |
| 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 | -2,40% | 125,00 |
| 03.07.2026 | 16,70 | 16,70 | 16,60 | 16,70 | -1,76% | - |
| 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 | 4,38% | 595,00 |
| 29.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 6.000,00 |
| 26.06.2026 | 15,70 | 15,80 | 15,10 | 15,80 | -2,47% | - |
| 25.06.2026 | 16,10 | 16,30 | 15,90 | 16,20 | 0,62% | - |
| 24.06.2026 | 15,40 | 16,20 | 15,40 | 16,10 | 0,00% | - |
| 23.06.2026 | 15,70 | 16,40 | 15,00 | 16,10 | 0,00% | - |
| 22.06.2026 | 15,50 | 16,20 | 15,20 | 16,10 | 1,58% | - |
| 19.06.2026 | 15,80 | 15,85 | 15,80 | 15,85 | -1,25% | - |
| 18.06.2026 | 15,70 | 16,55 | 15,40 | 16,05 | 7,72% | - |
| 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 |
| 11.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | 500,00 |
| 10.06.2026 | 14,35 | 15,45 | 14,30 | 15,15 | 5,21% | - |
| 09.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | 125,00 |
| 08.06.2026 | 14,05 | 14,85 | 14,05 | 14,25 | 1,79% | - |
| 05.06.2026 | 14,50 | 14,50 | 14,00 | 14,00 | -6,04% | 1.236,00 |
| 04.06.2026 | 15,00 | 15,10 | 14,90 | 14,90 | 1,02% | 472,00 |
| 03.06.2026 | 14,55 | 14,85 | 14,25 | 14,75 | 1,72% | - |
| 02.06.2026 | 14,70 | 14,80 | 14,10 | 14,50 | -2,03% | 2.220,00 |
| 01.06.2026 | 15,10 | 15,10 | 14,70 | 14,80 | -3,27% | 1.211,00 |
| 29.05.2026 | 15,50 | 15,50 | 15,20 | 15,30 | -2,55% | 500,00 |
| 28.05.2026 | 15,80 | 15,80 | 15,10 | 15,70 | -1,57% | 2.862,00 |
| 27.05.2026 | 15,85 | 16,15 | 15,70 | 15,95 | 0,31% | - |
| 26.05.2026 | 15,80 | 16,00 | 15,80 | 15,90 | 2,58% | 1.240,00 |
| 25.05.2026 | 15,80 | 15,80 | 15,50 | 15,50 | -3,73% | 700,00 |
| 22.05.2026 | 15,70 | 16,10 | 15,70 | 16,10 | -0,62% | 206,00 |
| 21.05.2026 | 16,50 | 16,50 | 16,20 | 16,20 | 3,18% | 1.906,00 |
| 20.05.2026 | 16,00 | 16,00 | 15,70 | 15,70 | -2,48% | 1.500,00 |
| 19.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -5,85% | 205,00 |
| 18.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | 200,00 |
| 15.05.2026 | 17,60 | 18,20 | 17,60 | 17,70 | 3,21% | 1.190,00 |
| 14.05.2026 | 16,90 | 17,65 | 16,20 | 17,15 | 5,86% | - |
| 13.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 100,00 |