26,300€
2,73%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 29,00 | 29,80 | 29,00 | 29,80 | 5,67% | 300,00 |
| 11.07.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -6,00% | 447,00 |
| 10.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 70,00 |
| 09.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | 76,00 |
| 08.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | 398,00 |
| 07.07.2025 | 31,20 | 31,20 | 30,80 | 30,80 | 0,33% | 645,00 |
| 04.07.2025 | 30,80 | 30,80 | 30,60 | 30,70 | -0,65% | - |
| 03.07.2025 | 31,30 | 31,30 | 30,90 | 30,90 | 3,00% | - |
| 02.07.2025 | 30,00 | 30,20 | 29,60 | 30,00 | 0,67% | - |
| 01.07.2025 | 30,80 | 30,80 | 29,80 | 29,80 | 1,36% | 1.173,00 |
| 30.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | 10,00 |
| 27.06.2025 | 30,10 | 31,00 | 29,60 | 29,70 | -3,57% | - |
| 26.06.2025 | 31,10 | 31,80 | 30,80 | 30,80 | -2,53% | - |
| 25.06.2025 | 32,40 | 32,40 | 31,60 | 31,60 | -2,47% | 205,00 |
| 24.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 4,52% | 44,00 |
| 23.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | 915,00 |
| 20.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 120,00 |
| 19.06.2025 | 30,80 | 30,80 | 30,00 | 30,00 | -7,12% | 100,00 |
| 18.06.2025 | 32,40 | 32,70 | 32,20 | 32,30 | 0,31% | - |
| 17.06.2025 | 33,20 | 33,20 | 32,20 | 32,20 | -8,52% | 527,00 |
| 16.06.2025 | 34,90 | 35,30 | 34,40 | 35,20 | -1,12% | - |
| 13.06.2025 | 36,20 | 36,40 | 35,60 | 35,60 | -4,81% | 548,00 |
| 12.06.2025 | 38,20 | 38,20 | 37,40 | 37,40 | 5,65% | 79,00 |
| 11.06.2025 | 35,80 | 35,80 | 35,40 | 35,40 | 1,14% | 133,00 |
| 10.06.2025 | 34,80 | 35,00 | 32,80 | 35,00 | 7,36% | 2.086,00 |
| 09.06.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -1,81% | 305,00 |
| 06.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 4,40% | 100,00 |
| 05.06.2025 | 32,00 | 32,20 | 31,80 | 31,80 | 1,27% | 78,00 |
| 04.06.2025 | 30,80 | 31,40 | 30,20 | 31,40 | 15,44% | 255,00 |
| 03.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 44,00 |
| 02.06.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -2,90% | 200,00 |
| 30.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 66,00 |
| 29.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | 8,00 |
| 28.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 65,00 |
| 27.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | 50,00 |
| 26.05.2025 | 26,70 | 26,90 | 26,70 | 26,90 | -1,10% | - |
| 23.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -5,56% | 52,00 |
| 22.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 250,00 |
| 21.05.2025 | 28,60 | 29,30 | 28,50 | 28,80 | 0,70% | - |
| 20.05.2025 | 29,20 | 29,60 | 28,30 | 28,60 | -0,69% | - |
| 19.05.2025 | 28,80 | 28,80 | 28,40 | 28,80 | 9,09% | 113,00 |
| 16.05.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 4,76% | 180,00 |
| 15.05.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | 210,00 |
| 14.05.2025 | 25,30 | 26,20 | 24,80 | 25,00 | -3,10% | - |
| 13.05.2025 | 25,20 | 25,80 | 25,20 | 25,80 | -0,77% | 225,00 |
| 12.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 72,00 |
| 09.05.2025 | 26,90 | 27,10 | 26,40 | 26,40 | 1,54% | - |
| 08.05.2025 | 25,60 | 26,20 | 25,20 | 26,00 | 4,00% | 368,00 |
| 07.05.2025 | 26,40 | 26,40 | 25,00 | 25,00 | -5,30% | 516,00 |
| 06.05.2025 | 26,80 | 26,80 | 25,60 | 26,40 | -2,22% | 3.845,00 |
| 05.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 3,00 |
| 02.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 25,00 |
| 30.04.2025 | 28,20 | 28,20 | 27,80 | 27,80 | 0,00% | 26,00 |
| 29.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 1.036,00 |
| 28.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 20,00 |
| 25.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | 180,00 |
| 24.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 16,00 |
| 23.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 5,00% | 150,00 |
| 22.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 7,69% | 10,00 |
| 17.04.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 1,96% | 66,00 |
| 16.04.2025 | 25,60 | 26,70 | 24,90 | 25,50 | -5,56% | - |