13,200€
2,33%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 13,40 | 13,80 | 13,40 | 13,40 | 3,88% | 17,00 |
| 15.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -5,84% | - |
| 12.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 11.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 10.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 09.04.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 2,86% | - |
| 08.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 05.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 04.04.2024 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 03.04.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -2,07% | - |
| 02.04.2024 | 15,00 | 15,00 | 14,50 | 14,50 | -2,03% | - |
| 28.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 27.03.2024 | 14,30 | 14,50 | 14,30 | 14,50 | -1,36% | 50,00 |
| 26.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 25.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 22.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
| 21.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 20.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 19.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 18.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 15.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -6,08% | - |
| 14.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 13.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 12.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 5,85% | - |
| 11.03.2024 | 16,90 | 17,10 | 16,90 | 17,10 | -2,84% | 5,00 |
| 08.03.2024 | 17,10 | 17,60 | 17,10 | 17,60 | 1,73% | 50,00 |
| 07.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 06.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 05.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -4,86% | - |
| 04.03.2024 | 19,10 | 19,10 | 18,50 | 18,50 | -1,60% | - |
| 01.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -4,57% | - |
| 29.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 28.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 27.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 10,56% | - |
| 26.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 23.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 22.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 21.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 20.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 19.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 16.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 15.02.2024 | 18,20 | 18,80 | 18,10 | 18,80 | 8,67% | 320,00 |
| 14.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 13.02.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -1,78% | 90,00 |
| 12.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -5,06% | - |
| 09.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 08.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 07.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -8,91% | - |
| 06.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 05.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 02.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 01.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 31.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 30.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 29.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 26.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 25.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 24.01.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 23.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 22.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 19.01.2024 | 21,20 | 21,20 | 20,20 | 20,20 | -4,72% | 50,00 |
| 18.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 16.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 15.01.2024 | 22,80 | 22,80 | 22,20 | 22,20 | -1,77% | 250,00 |
| 12.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 11.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 10.01.2024 | 24,00 | 24,00 | 23,00 | 23,00 | -4,96% | - |
| 09.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 08.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 20,00 |
| 05.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 04.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 03.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 02.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 29.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 28.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 27.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 22.12.2023 | 22,40 | 23,40 | 22,40 | 23,40 | -4,88% | 1.000,00 |
| 21.12.2023 | 23,20 | 24,60 | 23,20 | 24,60 | -10,87% | - |
| 20.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 19.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 18.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 15.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 14.12.2023 | 27,20 | 27,20 | 27,00 | 27,00 | 6,30% | - |
| 13.12.2023 | 25,00 | 25,40 | 25,00 | 25,40 | 5,83% | - |
| 12.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 11.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | - |
| 08.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 07.12.2023 | 25,20 | 25,20 | 25,00 | 25,00 | 2,46% | - |
| 06.12.2023 | 24,60 | 24,60 | 24,40 | 24,40 | 2,52% | - |
| 05.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 04.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 01.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 30.11.2023 | 24,40 | 25,00 | 24,40 | 25,00 | 3,31% | - |
| 29.11.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | - |
| 28.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 27.11.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 24.11.2023 | 26,00 | 26,00 | 25,20 | 25,20 | -0,79% | 23,00 |
| 23.11.2023 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | - |
| 22.11.2023 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |