16,000€
-2,74%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 16,15 | 16,25 | 15,80 | 15,95 | -3,04% | - |
| 18.03.2026 | 16,30 | 16,55 | 16,25 | 16,45 | 0,00% | - |
| 17.03.2026 | 16,05 | 16,60 | 15,95 | 16,45 | 0,92% | - |
| 16.03.2026 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | 1.250,00 |
| 13.03.2026 | 15,90 | 16,50 | 15,90 | 16,30 | -2,98% | 2.027,00 |
| 12.03.2026 | 16,20 | 16,80 | 16,00 | 16,80 | 2,44% | 1.815,00 |
| 11.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,09% | 460,00 |
| 10.03.2026 | 16,55 | 16,85 | 16,55 | 16,75 | -2,05% | - |
| 09.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 90,00 |
| 06.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | 200,00 |
| 05.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 100,00 |
| 04.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 7,28% | 90,00 |
| 03.03.2026 | 15,00 | 15,10 | 14,80 | 15,10 | -5,03% | 363,00 |
| 02.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 2,00 |
| 27.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | 90,00 |
| 26.02.2026 | 16,20 | 16,20 | 15,80 | 15,80 | -1,86% | 87,00 |
| 25.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,53% | 20,00 |
| 24.02.2026 | 16,15 | 16,65 | 16,05 | 16,35 | -1,51% | - |
| 23.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,06% | 223,00 |
| 20.02.2026 | 17,10 | 17,20 | 16,70 | 16,95 | -0,59% | - |
| 19.02.2026 | 17,10 | 17,35 | 16,80 | 17,05 | 0,29% | - |
| 18.02.2026 | 17,00 | 17,15 | 16,80 | 17,00 | 0,59% | - |
| 17.02.2026 | 16,90 | 17,00 | 16,80 | 16,90 | -1,74% | 2.432,00 |
| 16.02.2026 | 17,25 | 17,30 | 17,10 | 17,20 | 1,18% | - |
| 13.02.2026 | 17,10 | 17,10 | 17,00 | 17,00 | 5,59% | 550,00 |
| 12.02.2026 | 15,80 | 16,10 | 15,80 | 16,10 | 0,63% | 810,00 |
| 11.02.2026 | 15,70 | 16,00 | 15,70 | 16,00 | -3,61% | 3.901,00 |
| 10.02.2026 | 16,00 | 16,60 | 16,00 | 16,60 | 6,75% | 4.280,00 |
| 09.02.2026 | 15,15 | 15,65 | 15,00 | 15,55 | 6,51% | - |
| 06.02.2026 | 14,80 | 14,80 | 14,60 | 14,60 | 0,69% | 602,00 |
| 05.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 100,00 |
| 04.02.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 2,11% | 454,00 |
| 03.02.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 2,90% | 110,00 |
| 02.02.2026 | 13,80 | 13,80 | 13,60 | 13,80 | -1,08% | 154,00 |
| 30.01.2026 | 14,30 | 14,40 | 13,85 | 13,95 | -2,79% | - |
| 29.01.2026 | 14,45 | 14,55 | 14,25 | 14,35 | -1,37% | - |
| 28.01.2026 | 14,35 | 14,85 | 14,35 | 14,55 | 1,39% | - |
| 27.01.2026 | 14,95 | 14,95 | 14,25 | 14,35 | -4,65% | - |
| 26.01.2026 | 15,15 | 15,45 | 14,70 | 15,05 | -2,90% | - |
| 23.01.2026 | 15,70 | 15,70 | 15,45 | 15,50 | -0,64% | - |
| 22.01.2026 | 15,70 | 15,70 | 15,60 | 15,60 | -3,70% | 840,00 |
| 21.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 100,00 |
| 20.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 600,00 |
| 19.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 200,00 |
| 16.01.2026 | 16,20 | 16,20 | 16,10 | 16,10 | -0,92% | 230,00 |
| 15.01.2026 | 16,80 | 16,90 | 15,90 | 16,25 | -2,69% | - |
| 14.01.2026 | 16,80 | 16,80 | 16,70 | 16,70 | 3,09% | 1.240,00 |
| 13.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | 100,00 |
| 12.01.2026 | 15,90 | 15,90 | 15,50 | 15,50 | -4,32% | 93,00 |
| 09.01.2026 | 15,70 | 16,20 | 15,70 | 16,20 | 0,62% | 366,00 |
| 08.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 50,00 |
| 07.01.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 2,52% | 800,00 |
| 06.01.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 2,58% | 245,00 |
| 05.01.2026 | 15,40 | 15,80 | 15,30 | 15,50 | 4,73% | 644,00 |
| 02.01.2026 | 15,20 | 15,20 | 14,80 | 14,80 | -0,67% | 186,00 |
| 30.12.2025 | 15,00 | 15,05 | 14,90 | 14,90 | -0,67% | - |
| 29.12.2025 | 14,90 | 15,00 | 14,60 | 15,00 | 1,01% | 1.308,00 |
| 23.12.2025 | 15,05 | 15,50 | 14,75 | 14,85 | -1,00% | - |
| 22.12.2025 | 15,60 | 15,60 | 15,00 | 15,00 | -2,60% | 221,00 |
| 19.12.2025 | 15,30 | 15,50 | 15,30 | 15,40 | 3,36% | 999,00 |
| 18.12.2025 | 15,00 | 15,00 | 14,90 | 14,90 | 2,05% | 835,00 |
| 17.12.2025 | 14,60 | 15,20 | 14,60 | 14,60 | 1,39% | 510,00 |
| 16.12.2025 | 14,50 | 14,90 | 14,40 | 14,40 | -2,70% | 361,00 |
| 15.12.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -3,27% | 452,00 |
| 12.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,61% | 43,00 |
| 11.12.2025 | 15,30 | 15,65 | 15,05 | 15,55 | -1,58% | - |
| 10.12.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,86% | 1.080,00 |
| 09.12.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -0,62% | 220,00 |
| 08.12.2025 | 16,20 | 16,50 | 16,20 | 16,20 | -5,26% | 706,00 |
| 05.12.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -2,84% | 500,00 |
| 04.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | 500,00 |
| 03.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 745,00 |
| 02.12.2025 | 17,00 | 17,10 | 16,80 | 16,90 | -1,74% | - |
| 01.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 170,00 |
| 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 |