15,200€
4,11%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 1,67% | - |
27.03.2024 | 14,60 | 15,40 | 14,50 | 14,95 | 1,70% | - |
26.03.2024 | 14,90 | 15,05 | 14,50 | 14,70 | -2,00% | - |
25.03.2024 | 14,80 | 15,15 | 14,75 | 15,00 | -0,33% | - |
22.03.2024 | 14,90 | 15,65 | 14,85 | 15,05 | -5,64% | - |
21.03.2024 | 15,70 | 16,35 | 15,65 | 15,95 | 0,95% | - |
20.03.2024 | 16,30 | 16,85 | 15,60 | 15,80 | -5,95% | - |
19.03.2024 | 16,50 | 17,15 | 16,50 | 16,80 | 0,30% | 245,00 |
18.03.2024 | 17,00 | 17,20 | 16,50 | 16,75 | -1,76% | 1.200,00 |
15.03.2024 | 17,40 | 17,85 | 16,80 | 17,05 | -5,28% | - |
14.03.2024 | 18,30 | 18,50 | 17,30 | 18,00 | -2,96% | - |
13.03.2024 | 17,95 | 20,25 | 17,95 | 18,55 | 4,80% | - |
12.03.2024 | 18,45 | 18,85 | 17,70 | 17,70 | -3,28% | - |
11.03.2024 | 17,35 | 18,45 | 17,25 | 18,30 | 5,78% | - |
08.03.2024 | 17,50 | 17,70 | 17,25 | 17,30 | -1,14% | - |
07.03.2024 | 17,65 | 18,30 | 17,20 | 17,50 | -3,85% | - |
06.03.2024 | 17,95 | 18,60 | 17,60 | 18,20 | 4,30% | 5,00 |
05.03.2024 | 18,00 | 18,75 | 17,40 | 17,45 | -7,18% | - |
04.03.2024 | 19,20 | 19,65 | 18,30 | 18,80 | -3,34% | - |
01.03.2024 | 19,20 | 19,60 | 18,80 | 19,45 | 0,26% | - |
29.02.2024 | 20,10 | 20,50 | 19,05 | 19,40 | 1,04% | - |
28.02.2024 | 19,60 | 21,00 | 19,10 | 19,20 | -7,69% | - |
27.02.2024 | 20,30 | 21,10 | 19,35 | 20,80 | 7,49% | - |
26.02.2024 | 18,40 | 19,45 | 18,15 | 19,35 | 4,88% | - |
23.02.2024 | 18,30 | 18,80 | 18,20 | 18,45 | -0,54% | - |
22.02.2024 | 18,55 | 18,70 | 17,90 | 18,55 | 0,82% | - |
21.02.2024 | 18,30 | 18,55 | 17,70 | 18,40 | 3,37% | - |
20.02.2024 | 18,50 | 18,70 | 17,40 | 17,80 | -4,56% | - |
19.02.2024 | 18,65 | 18,65 | 18,55 | 18,65 | -2,61% | - |
16.02.2024 | 18,90 | 19,60 | 18,50 | 19,15 | 3,79% | - |
15.02.2024 | 18,40 | 19,30 | 18,20 | 18,45 | 2,22% | - |
14.02.2024 | 17,70 | 18,30 | 17,30 | 18,05 | 9,06% | - |
13.02.2024 | 17,05 | 17,05 | 16,40 | 16,55 | -2,07% | - |
12.02.2024 | 17,30 | 17,75 | 16,85 | 16,90 | -2,31% | - |
09.02.2024 | 18,00 | 18,40 | 17,10 | 17,30 | -4,95% | - |
08.02.2024 | 18,25 | 18,40 | 17,70 | 18,20 | -0,27% | - |
07.02.2024 | 18,75 | 19,20 | 17,95 | 18,25 | -8,98% | - |
06.02.2024 | 20,40 | 21,40 | 20,00 | 20,05 | -2,67% | - |
05.02.2024 | 20,80 | 21,00 | 19,80 | 20,60 | -1,44% | - |
02.02.2024 | 20,60 | 21,10 | 20,05 | 20,90 | 0,97% | - |
01.02.2024 | 20,00 | 21,30 | 20,00 | 20,70 | 3,50% | - |
31.01.2024 | 19,75 | 20,80 | 19,40 | 20,00 | -2,91% | - |
30.01.2024 | 20,40 | 20,90 | 20,15 | 20,60 | -1,90% | - |
29.01.2024 | 20,15 | 21,00 | 19,75 | 21,00 | 0,00% | - |
26.01.2024 | 20,60 | 21,20 | 20,60 | 21,00 | -0,94% | - |
25.01.2024 | 21,20 | 21,50 | 20,60 | 21,20 | 0,00% | - |
24.01.2024 | 20,90 | 1.080,30 | 20,70 | 21,20 | 0,00% | - |
23.01.2024 | 20,60 | 21,40 | 20,50 | 21,20 | 2,91% | - |
22.01.2024 | 19,40 | 20,80 | 18,30 | 20,60 | -4,19% | - |
19.01.2024 | 20,60 | 22,00 | 20,30 | 21,50 | -0,92% | - |
18.01.2024 | 21,20 | 22,90 | 21,10 | 21,70 | 0,93% | - |
17.01.2024 | 21,20 | 22,30 | 21,20 | 21,50 | -4,02% | - |
16.01.2024 | 22,20 | 22,80 | 22,20 | 22,40 | -0,44% | - |
15.01.2024 | 22,20 | 22,50 | 22,20 | 22,50 | 0,00% | - |
12.01.2024 | 22,90 | 23,50 | 22,50 | 22,50 | -2,17% | - |
11.01.2024 | 23,90 | 24,10 | 22,90 | 23,00 | -3,36% | - |
10.01.2024 | 24,30 | 24,50 | 23,00 | 23,80 | -2,06% | - |
09.01.2024 | 24,40 | 24,70 | 24,10 | 24,30 | -0,82% | - |
08.01.2024 | 24,20 | 24,90 | 23,80 | 24,50 | 1,24% | - |
05.01.2024 | 24,30 | 24,70 | 23,90 | 24,20 | -0,41% | - |
04.01.2024 | 24,10 | 25,50 | 23,90 | 24,30 | 0,83% | - |
03.01.2024 | 23,50 | 24,50 | 23,30 | 24,10 | 1,26% | - |
02.01.2024 | 24,20 | 24,80 | 23,70 | 23,80 | -3,25% | - |
29.12.2023 | 24,40 | 24,70 | 24,40 | 24,60 | -0,40% | - |
28.12.2023 | 23,90 | 24,80 | 23,50 | 24,70 | 5,56% | 120,00 |
27.12.2023 | 23,20 | 23,70 | 22,80 | 23,40 | 1,74% | - |
22.12.2023 | 22,80 | 23,60 | 22,80 | 23,00 | -2,54% | - |
21.12.2023 | 23,50 | 25,10 | 23,30 | 23,60 | -10,61% | - |
20.12.2023 | 27,60 | 27,90 | 26,30 | 26,40 | -5,38% | - |
19.12.2023 | 27,50 | 28,40 | 27,30 | 27,90 | 2,57% | - |
18.12.2023 | 27,10 | 27,50 | 26,90 | 27,20 | -1,09% | - |
15.12.2023 | 26,80 | 28,20 | 26,80 | 27,50 | 0,00% | - |
14.12.2023 | 27,60 | 27,90 | 26,80 | 27,50 | 0,00% | - |
13.12.2023 | 25,00 | 28,60 | 25,00 | 27,50 | 10,89% | - |
12.12.2023 | 24,30 | 25,10 | 24,30 | 24,80 | 0,40% | - |
11.12.2023 | 23,80 | 24,90 | 23,50 | 24,70 | -2,76% | - |
08.12.2023 | 24,80 | 25,80 | 24,70 | 25,40 | -0,39% | - |
07.12.2023 | 25,50 | 25,70 | 24,90 | 25,50 | 0,00% | - |
06.12.2023 | 24,90 | 25,90 | 24,70 | 25,50 | 2,82% | - |
05.12.2023 | 23,80 | 25,10 | 23,80 | 24,80 | -0,40% | - |
04.12.2023 | 24,00 | 25,10 | 24,00 | 24,90 | -1,58% | - |
01.12.2023 | 24,80 | 25,70 | 24,60 | 25,30 | 0,80% | - |
30.11.2023 | 24,70 | 25,90 | 24,70 | 25,10 | 1,62% | - |
29.11.2023 | 24,70 | 25,50 | 23,80 | 24,70 | -3,14% | - |
28.11.2023 | 25,90 | 25,90 | 25,20 | 25,50 | -0,78% | - |
27.11.2023 | 25,80 | 26,10 | 25,30 | 25,70 | -3,02% | - |
24.11.2023 | 25,40 | 26,60 | 25,20 | 26,50 | 3,11% | - |
23.11.2023 | 25,50 | 26,00 | 25,50 | 25,70 | 1,58% | - |
22.11.2023 | 25,10 | 26,10 | 24,90 | 25,30 | 0,80% | - |
21.11.2023 | 25,60 | 25,90 | 24,70 | 25,10 | -3,09% | - |
20.11.2023 | 25,30 | 26,50 | 25,30 | 25,90 | 2,37% | - |
17.11.2023 | 25,40 | 26,00 | 24,80 | 25,30 | 4,12% | - |
16.11.2023 | 25,00 | 25,50 | 23,70 | 24,30 | -4,71% | - |
15.11.2023 | 25,80 | 26,70 | 25,00 | 25,50 | -2,30% | - |
14.11.2023 | 25,30 | 26,50 | 25,30 | 26,10 | 3,16% | - |
13.11.2023 | 25,60 | 25,80 | 24,70 | 25,30 | -3,80% | - |
10.11.2023 | 26,40 | 26,70 | 25,80 | 26,30 | -0,75% | - |
09.11.2023 | 27,80 | 28,30 | 26,30 | 26,50 | -5,69% | - |
08.11.2023 | 27,80 | 28,70 | 26,60 | 28,10 | 6,44% | - |
07.11.2023 | 26,00 | 26,70 | 25,80 | 26,40 | 1,54% | - |