17,200€
-1,71%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 17,40 | 17,50 | 17,05 | 17,10 | -2,29% | - |
| 28.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 350,00 |
| 27.11.2025 | 17,25 | 17,30 | 17,20 | 17,20 | 0,00% | - |
| 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 | -3,08% | 2.123,00 |
| 20.11.2025 | 17,75 | 18,10 | 17,70 | 17,85 | 1,42% | - |
| 19.11.2025 | 17,70 | 17,80 | 17,50 | 17,60 | -1,12% | - |
| 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 | -5,79% | 3.612,00 |
| 23.10.2025 | 24,00 | 24,70 | 23,90 | 24,20 | -3,59% | - |
| 22.10.2025 | 25,30 | 25,50 | 25,00 | 25,10 | -0,79% | - |
| 21.10.2025 | 25,70 | 25,70 | 24,90 | 25,30 | 2,85% | - |
| 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 | 0,35% | 174,00 |
| 03.10.2025 | 29,00 | 29,30 | 28,30 | 28,70 | -1,71% | - |
| 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 | -0,34% | 1,00 |
| 30.09.2025 | 28,60 | 29,50 | 28,60 | 29,10 | 6,99% | - |
| 29.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 18,00 |
| 26.09.2025 | 27,10 | 27,30 | 26,50 | 27,20 | 1,12% | - |
| 25.09.2025 | 27,60 | 27,70 | 26,80 | 26,90 | -3,24% | - |
| 24.09.2025 | 27,40 | 28,20 | 27,30 | 27,80 | 2,21% | - |
| 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 | -1,08% | 5,00 |
| 18.09.2025 | 27,70 | 28,50 | 27,70 | 27,90 | 1,82% | - |
| 17.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | 19,00 |
| 16.09.2025 | 27,50 | 27,50 | 26,80 | 27,30 | 0,37% | - |
| 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 | 2,94% | 822,00 |
| 11.09.2025 | 26,20 | 27,20 | 26,00 | 27,20 | 10,57% | 2.150,00 |
| 10.09.2025 | 24,60 | 24,80 | 24,40 | 24,60 | -7,52% | 1.442,00 |
| 09.09.2025 | 26,80 | 26,90 | 26,40 | 26,60 | 0,76% | - |
| 08.09.2025 | 27,80 | 27,80 | 26,40 | 26,40 | 1,15% | 68,00 |
| 05.09.2025 | 26,50 | 26,70 | 26,00 | 26,10 | 1,95% | - |
| 04.09.2025 | 25,10 | 25,70 | 24,80 | 25,60 | -5,19% | - |
| 03.09.2025 | 29,00 | 29,00 | 27,00 | 27,00 | -5,26% | 472,00 |
| 02.09.2025 | 28,60 | 29,00 | 28,20 | 28,50 | 1,79% | - |
| 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 | -4,76% | 660,00 |
| 26.08.2025 | 29,20 | 29,60 | 29,10 | 29,40 | 0,68% | - |
| 25.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 250,00 |
| 22.08.2025 | 30,00 | 30,00 | 29,60 | 29,60 | 1,37% | 229,00 |
| 21.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 45,00 |
| 20.08.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -5,92% | 440,00 |
| 19.08.2025 | 30,50 | 30,90 | 30,30 | 30,40 | -1,94% | - |
| 18.08.2025 | 30,60 | 31,50 | 30,50 | 31,00 | 1,97% | - |
| 15.08.2025 | 29,60 | 30,40 | 29,40 | 30,40 | 1,67% | 256,00 |
| 14.08.2025 | 30,20 | 30,40 | 29,60 | 29,90 | -1,64% | - |
| 13.08.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 2,70% | 115,00 |
| 12.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 6,00 |
| 11.08.2025 | 30,00 | 30,20 | 29,60 | 29,60 | -1,33% | 549,00 |
| 08.08.2025 | 29,60 | 30,00 | 29,40 | 30,00 | 2,74% | 264,00 |
| 07.08.2025 | 32,80 | 32,80 | 28,80 | 29,20 | -12,57% | 819,00 |
| 06.08.2025 | 33,50 | 34,00 | 33,20 | 33,40 | -0,60% | - |
| 05.08.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 0,60% | 1.100,00 |
| 04.08.2025 | 31,40 | 33,40 | 31,40 | 33,40 | 5,03% | 806,00 |
| 01.08.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -3,64% | 39,00 |
| 31.07.2025 | 32,20 | 33,00 | 32,20 | 33,00 | -1,79% | 1.585,00 |
| 30.07.2025 | 33,00 | 33,60 | 33,00 | 33,60 | -3,45% | 331,00 |
| 29.07.2025 | 34,80 | 35,00 | 34,80 | 34,80 | 5,45% | 513,00 |
| 28.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,45% | 132,00 |
| 25.07.2025 | 31,40 | 32,00 | 31,20 | 31,90 | -0,93% | - |
| 24.07.2025 | 32,60 | 32,60 | 32,20 | 32,20 | 1,26% | 110,00 |
| 23.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 100,00 |
| 22.07.2025 | 32,00 | 32,40 | 31,40 | 31,40 | 5,37% | 284,00 |
| 21.07.2025 | 29,60 | 30,20 | 29,60 | 29,80 | 2,05% | 129,00 |
| 18.07.2025 | 30,60 | 30,60 | 29,20 | 29,20 | -6,41% | 166,00 |
| 17.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | 160,00 |
| 16.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 15.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 30,00 |