15,950€
1,59%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.05.2024 | 18,35 | 18,50 | 18,00 | 18,05 | 0,28% | - |
| 16.05.2024 | 18,40 | 18,40 | 18,00 | 18,00 | -6,25% | 1.106,00 |
| 15.05.2024 | 20,00 | 20,00 | 19,20 | 19,20 | -1,54% | 346,00 |
| 14.05.2024 | 19,70 | 19,70 | 19,50 | 19,50 | -3,47% | 1.002,00 |
| 13.05.2024 | 19,80 | 20,80 | 19,80 | 20,20 | 4,12% | 1.345,00 |
| 10.05.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | 951,00 |
| 09.05.2024 | 17,70 | 19,90 | 17,40 | 19,10 | 24,03% | 5.454,00 |
| 08.05.2024 | 15,80 | 15,90 | 15,40 | 15,40 | 0,65% | 571,00 |
| 07.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | 65,00 |
| 06.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 6,71% | 250,00 |
| 03.05.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -5,10% | 2.320,00 |
| 02.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 6,80% | 345,00 |
| 30.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,33% | 690,00 |
| 29.04.2024 | 14,90 | 15,15 | 14,85 | 15,05 | 0,33% | - |
| 26.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 20,00 |
| 25.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 100,00 |
| 24.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | 597,00 |
| 23.04.2024 | 14,00 | 14,50 | 14,00 | 14,40 | 5,88% | 44,00 |
| 22.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,64% | 407,00 |
| 19.04.2024 | 13,05 | 13,30 | 12,95 | 13,25 | -1,12% | - |
| 18.04.2024 | 12,90 | 13,40 | 12,90 | 13,40 | 3,88% | 135,00 |
| 17.04.2024 | 13,50 | 13,50 | 12,90 | 12,90 | -3,73% | 2.155,00 |
| 16.04.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | 80,00 |
| 15.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 212,00 |
| 12.04.2024 | 13,50 | 13,50 | 13,40 | 13,50 | -4,59% | 269,00 |
| 11.04.2024 | 14,35 | 14,50 | 14,05 | 14,15 | -1,05% | - |
| 10.04.2024 | 15,00 | 15,00 | 14,10 | 14,30 | -2,39% | 1.120,00 |
| 09.04.2024 | 14,70 | 15,05 | 14,15 | 14,65 | 1,03% | - |
| 08.04.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 0,00% | 206,00 |
| 05.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 100,00 |
| 04.04.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -2,68% | 148,00 |
| 03.04.2024 | 14,50 | 14,90 | 14,50 | 14,90 | -1,97% | 450,00 |
| 02.04.2024 | 15,40 | 15,40 | 15,20 | 15,20 | 1,33% | 192,00 |
| 28.03.2024 | 15,30 | 15,30 | 15,00 | 15,00 | 2,04% | 190,00 |
| 27.03.2024 | 14,80 | 14,80 | 14,50 | 14,70 | -1,34% | 213,00 |
| 26.03.2024 | 15,00 | 15,00 | 14,80 | 14,90 | 0,00% | 410,00 |
| 25.03.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | 100,00 |
| 22.03.2024 | 15,30 | 15,50 | 15,10 | 15,20 | -5,59% | 497,00 |
| 21.03.2024 | 15,90 | 16,10 | 15,80 | 16,10 | 1,90% | 668,00 |
| 20.03.2024 | 16,60 | 16,60 | 15,80 | 15,80 | -7,06% | 379,00 |
| 19.03.2024 | 16,50 | 17,00 | 16,50 | 17,00 | 0,00% | 345,00 |
| 18.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 78,00 |
| 15.03.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -4,49% | 600,00 |
| 14.03.2024 | 18,30 | 18,30 | 17,80 | 17,80 | -7,77% | 1.920,00 |
| 13.03.2024 | 18,60 | 19,30 | 18,60 | 19,30 | 7,22% | 1.932,00 |
| 12.03.2024 | 18,20 | 18,30 | 17,80 | 18,00 | -1,64% | 1.956,00 |
| 11.03.2024 | 17,80 | 18,40 | 17,65 | 18,30 | 5,17% | - |
| 08.03.2024 | 17,50 | 17,70 | 17,30 | 17,40 | -3,33% | - |
| 07.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 100,00 |
| 06.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 6,32% | 400,00 |
| 05.03.2024 | 18,20 | 18,50 | 17,40 | 17,40 | -6,45% | 1.783,00 |
| 04.03.2024 | 19,40 | 19,40 | 18,60 | 18,60 | -3,63% | 45,00 |
| 01.03.2024 | 19,70 | 19,70 | 19,20 | 19,30 | -2,53% | 582,00 |
| 29.02.2024 | 19,80 | 20,20 | 19,80 | 19,80 | 2,59% | 272,00 |
| 28.02.2024 | 19,50 | 20,20 | 19,10 | 19,30 | -6,31% | 2.386,00 |
| 27.02.2024 | 20,40 | 20,80 | 19,80 | 20,60 | 7,85% | 1.349,00 |
| 26.02.2024 | 18,20 | 19,10 | 18,20 | 19,10 | 2,69% | 120,00 |
| 23.02.2024 | 18,70 | 18,70 | 18,20 | 18,60 | 2,76% | 138,00 |
| 22.02.2024 | 18,55 | 18,70 | 17,90 | 18,10 | 1,12% | - |
| 21.02.2024 | 17,80 | 17,90 | 17,80 | 17,90 | -1,65% | 149,00 |
| 20.02.2024 | 18,60 | 18,70 | 17,90 | 18,20 | -3,19% | - |
| 19.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | 15,00 |
| 16.02.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 3,24% | 60,00 |
| 15.02.2024 | 18,80 | 18,90 | 18,50 | 18,50 | 3,93% | 417,00 |
| 14.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 7,23% | 20,00 |