15,766$
0,68%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 15,81 | 15,81 | 15,09 | 15,80 | 0,86% | - |
| 24.04.2024 | 15,89 | 16,12 | 15,49 | 15,66 | 3,57% | 434.002,00 |
| 23.04.2024 | 15,20 | 15,58 | 15,00 | 15,12 | 0,87% | 472.340,00 |
| 22.04.2024 | 14,73 | 15,27 | 14,48 | 14,99 | 6,54% | 455.452,00 |
| 19.04.2024 | 14,20 | 14,23 | 13,93 | 14,07 | -0,92% | 465.965,00 |
| 18.04.2024 | 13,62 | 14,23 | 13,48 | 14,20 | 3,27% | 694.734,00 |
| 17.04.2024 | 14,48 | 14,48 | 13,67 | 13,75 | -4,65% | 397.850,00 |
| 16.04.2024 | 14,12 | 14,67 | 14,01 | 14,42 | 1,55% | 400.982,00 |
| 15.04.2024 | 14,12 | 14,50 | 14,04 | 14,20 | -0,77% | 636.594,00 |
| 12.04.2024 | 14,90 | 14,95 | 14,23 | 14,31 | -4,76% | 395.686,00 |
| 11.04.2024 | 15,41 | 15,47 | 14,98 | 15,03 | -2,56% | 359.852,00 |
| 10.04.2024 | 15,61 | 15,99 | 15,09 | 15,42 | -3,69% | 623.235,00 |
| 09.04.2024 | 15,94 | 16,13 | 15,62 | 16,01 | 3,51% | 943.095,00 |
| 08.04.2024 | 15,70 | 15,76 | 15,27 | 15,47 | -0,34% | 251.721,00 |
| 05.04.2024 | 15,37 | 15,87 | 15,24 | 15,52 | 0,45% | 292.394,00 |
| 04.04.2024 | 15,73 | 15,96 | 15,31 | 15,45 | -2,77% | 541.268,00 |
| 03.04.2024 | 15,95 | 16,04 | 15,53 | 15,89 | -1,12% | 488.455,00 |
| 02.04.2024 | 16,33 | 16,59 | 15,85 | 16,07 | -3,89% | 473.871,00 |
| 01.04.2024 | 16,16 | 16,73 | 15,95 | 16,72 | 4,37% | 576.126,00 |
| 28.03.2024 | 16,43 | 16,43 | 15,96 | 16,02 | -1,05% | 780.640,00 |
| 27.03.2024 | 16,30 | 16,65 | 15,69 | 16,19 | 1,50% | 1.037.425,00 |
| 26.03.2024 | 16,17 | 16,30 | 15,82 | 15,95 | -1,85% | 803.949,00 |
| 25.03.2024 | 16,23 | 16,44 | 15,94 | 16,25 | 0,43% | 634.339,00 |
| 22.03.2024 | 16,40 | 16,82 | 16,11 | 16,18 | -6,20% | 782.189,00 |
| 21.03.2024 | 17,20 | 17,87 | 17,01 | 17,25 | 0,23% | 833.676,00 |
| 20.03.2024 | 18,01 | 18,08 | 16,91 | 17,21 | -5,80% | 921.929,00 |
| 19.03.2024 | 18,18 | 18,65 | 18,02 | 18,27 | 1,05% | 331.984,00 |
| 18.03.2024 | 18,48 | 19,00 | 17,95 | 18,08 | -2,11% | 349.653,00 |
| 15.03.2024 | 18,86 | 19,44 | 18,38 | 18,47 | -5,52% | 545.172,00 |
| 14.03.2024 | 19,76 | 19,90 | 18,85 | 19,55 | -3,03% | 493.389,00 |
| 13.03.2024 | 21,19 | 21,88 | 19,90 | 20,16 | 3,17% | 1.127.652,00 |
| 12.03.2024 | 20,10 | 20,39 | 19,42 | 19,54 | -2,35% | 396.700,00 |
| 11.03.2024 | 19,16 | 20,18 | 19,16 | 20,01 | 5,82% | 637.648,00 |
| 08.03.2024 | 19,16 | 19,36 | 18,86 | 18,91 | -1,30% | 518.824,00 |
| 07.03.2024 | 19,40 | 19,81 | 18,72 | 19,16 | -3,18% | 398.718,00 |
| 06.03.2024 | 19,51 | 20,29 | 19,51 | 19,79 | 4,60% | 422.194,00 |
| 05.03.2024 | 20,00 | 20,19 | 18,87 | 18,92 | -7,35% | 456.385,00 |
| 04.03.2024 | 21,01 | 21,10 | 19,87 | 20,42 | -3,22% | 506.637,00 |
| 01.03.2024 | 20,83 | 21,23 | 20,32 | 21,10 | 0,57% | 542.748,00 |
| 29.02.2024 | 21,60 | 22,19 | 20,92 | 20,98 | 0,87% | 866.362,00 |
| 28.02.2024 | 21,80 | 22,79 | 20,69 | 20,80 | -7,51% | 725.335,00 |
| 27.02.2024 | 22,74 | 22,89 | 22,00 | 22,49 | 7,15% | 1.192.282,00 |
| 26.02.2024 | 20,20 | 21,08 | 20,00 | 20,99 | 5,27% | 382.533,00 |
| 23.02.2024 | 20,00 | 20,37 | 19,72 | 19,94 | -0,70% | 336.676,00 |
| 22.02.2024 | 19,77 | 20,09 | 19,26 | 20,08 | 0,85% | 519.062,00 |
| 21.02.2024 | 19,30 | 20,03 | 19,17 | 19,91 | 3,48% | 397.468,00 |
| 20.02.2024 | 20,00 | 20,43 | 18,80 | 19,24 | -6,78% | 492.778,00 |
| 16.02.2024 | 20,07 | 21,10 | 19,87 | 20,64 | 3,93% | 975.981,00 |
| 15.02.2024 | 19,80 | 20,82 | 19,63 | 19,86 | 2,50% | 939.727,00 |
| 14.02.2024 | 18,65 | 19,64 | 18,57 | 19,38 | 9,46% | 1.094.499,00 |
| 13.02.2024 | 18,00 | 18,19 | 17,69 | 17,70 | -2,64% | 915.913,00 |
| 12.02.2024 | 18,81 | 19,00 | 18,18 | 18,18 | -2,68% | 886.849,00 |
| 09.02.2024 | 19,52 | 19,70 | 18,42 | 18,68 | -4,74% | 1.270.379,00 |
| 08.02.2024 | 19,24 | 19,81 | 19,07 | 19,61 | -0,25% | 661.125,00 |
| 07.02.2024 | 20,40 | 20,80 | 19,33 | 19,66 | -8,85% | 1.684.854,00 |
| 06.02.2024 | 22,55 | 22,81 | 21,51 | 21,57 | -2,66% | 1.274.770,00 |
| 05.02.2024 | 22,52 | 22,52 | 21,22 | 22,16 | -1,51% | 376.772,00 |
| 02.02.2024 | 22,31 | 22,73 | 21,63 | 22,50 | 0,04% | 383.110,00 |
| 01.02.2024 | 22,25 | 23,01 | 22,13 | 22,49 | 4,17% | 305.671,00 |
| 31.01.2024 | 21,87 | 22,05 | 21,31 | 21,59 | -3,18% | 979.142,00 |
| 30.01.2024 | 22,40 | 22,67 | 21,92 | 22,30 | -1,89% | 801.161,00 |
| 29.01.2024 | 22,54 | 22,80 | 21,50 | 22,73 | -0,04% | 551.269,00 |
| 26.01.2024 | 22,55 | 22,97 | 22,37 | 22,74 | -1,26% | 553.277,00 |
| 25.01.2024 | 23,03 | 23,32 | 22,34 | 23,03 | 0,00% | 626.554,00 |
| 24.01.2024 | 23,13 | 23,34 | 22,59 | 23,03 | 0,09% | 835.892,00 |
| 23.01.2024 | 22,90 | 23,10 | 22,36 | 23,01 | 2,72% | 860.152,00 |
| 22.01.2024 | 21,52 | 22,68 | 19,88 | 22,40 | -4,44% | 1.743.697,00 |
| 19.01.2024 | 22,86 | 23,52 | 22,13 | 23,44 | -0,51% | 831.748,00 |
| 18.01.2024 | 23,50 | 23,77 | 23,12 | 23,56 | 0,47% | 703.088,00 |
| 17.01.2024 | 23,58 | 24,15 | 23,15 | 23,45 | -3,66% | 427.804,00 |
| 16.01.2024 | 24,42 | 24,84 | 24,26 | 24,34 | -1,14% | 358.605,00 |
| 12.01.2024 | 25,00 | 25,87 | 24,60 | 24,62 | -2,34% | 201.430,00 |
| 11.01.2024 | 26,10 | 26,12 | 25,08 | 25,21 | -3,26% | 314.360,00 |
| 10.01.2024 | 26,66 | 26,99 | 25,23 | 26,06 | -1,85% | 921.345,00 |
| 09.01.2024 | 26,83 | 27,46 | 26,35 | 26,55 | -0,93% | 256.527,00 |
| 08.01.2024 | 26,54 | 27,32 | 26,04 | 26,80 | 1,02% | 379.132,00 |
| 05.01.2024 | 26,85 | 26,85 | 26,15 | 26,53 | -0,23% | 369.432,00 |
| 04.01.2024 | 26,43 | 27,87 | 25,93 | 26,59 | 0,80% | 319.883,00 |
| 03.01.2024 | 25,78 | 26,75 | 25,40 | 26,38 | 1,23% | 486.491,00 |
| 02.01.2024 | 26,34 | 26,87 | 25,88 | 26,06 | -4,65% | 340.232,00 |
| 29.12.2023 | 27,49 | 27,79 | 26,45 | 27,33 | 0,15% | 331.709,00 |
| 28.12.2023 | 26,15 | 27,44 | 25,93 | 27,29 | 4,80% | 662.527,00 |
| 27.12.2023 | 25,81 | 26,04 | 25,28 | 26,04 | 0,85% | 484.141,00 |
| 26.12.2023 | 25,35 | 25,83 | 25,12 | 25,82 | 2,06% | 413.984,00 |
| 22.12.2023 | 25,63 | 26,07 | 25,25 | 25,30 | -2,69% | 1.214.249,00 |
| 21.12.2023 | 26,93 | 27,38 | 25,82 | 26,00 | -9,82% | 1.220.775,00 |
| 20.12.2023 | 29,29 | 29,89 | 28,80 | 28,83 | -5,72% | 588.526,00 |
| 19.12.2023 | 30,84 | 31,22 | 30,11 | 30,58 | 1,97% | 355.025,00 |
| 18.12.2023 | 29,54 | 30,05 | 29,33 | 29,99 | 0,00% | 287.075,00 |
| 15.12.2023 | 30,21 | 30,78 | 29,67 | 29,99 | -0,83% | 714.480,00 |
| 14.12.2023 | 29,90 | 30,26 | 29,36 | 30,24 | 1,20% | 883.617,00 |
| 13.12.2023 | 28,00 | 30,88 | 27,56 | 29,88 | 11,70% | 1.344.720,00 |
| 12.12.2023 | 26,07 | 27,12 | 26,05 | 26,75 | 0,53% | 424.083,00 |
| 11.12.2023 | 25,33 | 26,66 | 25,24 | 26,61 | -2,49% | 926.421,00 |
| 08.12.2023 | 26,97 | 27,44 | 26,52 | 27,29 | -0,87% | 437.859,00 |
| 07.12.2023 | 27,45 | 27,71 | 26,90 | 27,53 | 0,11% | 269.473,00 |
| 06.12.2023 | 26,97 | 27,88 | 26,63 | 27,50 | 2,65% | 343.401,00 |
| 05.12.2023 | 26,19 | 27,09 | 26,05 | 26,79 | -0,74% | 377.700,00 |
| 04.12.2023 | 26,24 | 27,09 | 26,10 | 26,99 | -1,85% | 589.913,00 |
| 01.12.2023 | 27,23 | 28,03 | 26,57 | 27,50 | 0,77% | 509.301,00 |