Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 148,50 | 148,50 | 147,13 | 147,46 | 0,04% | - |
| 25.02.2021 | 155,80 | 155,80 | 0,00 | 147,40 | -5,86% | - |
| 24.02.2021 | 158,49 | 160,51 | 155,30 | 156,57 | -3,25% | - |
| 23.02.2021 | 160,74 | 164,02 | 157,73 | 161,83 | -2,97% | - |
| 22.02.2021 | 171,16 | 172,80 | 166,10 | 166,79 | -4,88% | - |
| 19.02.2021 | 174,17 | 176,45 | 173,05 | 175,34 | 2,33% | - |
| 18.02.2021 | 170,25 | 173,97 | 169,82 | 171,34 | -3,24% | - |
| 17.02.2021 | 177,03 | 177,08 | 176,63 | 177,08 | -0,35% | - |
| 16.02.2021 | 178,18 | 179,65 | 175,98 | 177,71 | -2,68% | - |
| 12.02.2021 | 184,11 | 185,72 | 182,05 | 182,61 | 0,16% | - |
| 11.02.2021 | 181,91 | 182,50 | 178,58 | 182,31 | 1,69% | - |
| 10.02.2021 | 183,30 | 183,79 | 0,00 | 179,28 | -2,42% | - |
| 09.02.2021 | 184,77 | 186,85 | 181,86 | 183,74 | 0,21% | - |
| 08.02.2021 | 183,48 | 184,36 | 181,20 | 183,35 | 3,22% | - |
| 05.02.2021 | 178,59 | 179,40 | 174,04 | 177,62 | -0,03% | - |
| 04.02.2021 | 177,19 | 178,13 | 177,19 | 177,66 | 2,44% | - |
| 03.02.2021 | 169,55 | 175,53 | 168,24 | 173,44 | -2,12% | - |
| 02.02.2021 | 169,61 | 177,93 | 168,89 | 177,20 | 7,02% | - |
| 01.02.2021 | 168,33 | 168,97 | 165,08 | 165,57 | 3,26% | - |
| 29.01.2021 | 159,91 | 160,61 | 159,91 | 160,34 | 2,27% | - |
| 28.01.2021 | 156,96 | 158,90 | 155,43 | 156,77 | -0,63% | - |
| 27.01.2021 | 160,34 | 161,43 | 157,00 | 157,77 | -7,81% | - |
| 26.01.2021 | 176,62 | 176,95 | 169,01 | 171,13 | -4,34% | - |
| 25.01.2021 | 179,25 | 180,86 | 176,07 | 178,89 | -1,88% | - |
| 22.01.2021 | 185,66 | 187,93 | 180,79 | 182,32 | -0,17% | - |
| 21.01.2021 | 178,27 | 185,75 | 175,34 | 182,62 | -4,82% | - |
| 20.01.2021 | 190,89 | 193,55 | 189,46 | 191,87 | 3,73% | - |
| 19.01.2021 | 177,17 | 185,26 | 176,35 | 184,97 | 8,28% | - |
| 15.01.2021 | 164,90 | 171,60 | 0,00 | 170,82 | 4,45% | - |
| 14.01.2021 | 161,02 | 166,34 | 159,72 | 163,55 | 6,52% | - |
| 13.01.2021 | 155,21 | 156,74 | 153,30 | 153,53 | 1,66% | - |
| 12.01.2021 | 151,65 | 151,65 | 151,03 | 151,03 | 1,90% | - |
| 11.01.2021 | 147,29 | 148,69 | 145,88 | 148,22 | 1,74% | - |
| 08.01.2021 | 146,24 | 149,63 | 141,85 | 145,68 | 4,38% | - |
| 07.01.2021 | 133,90 | 140,13 | 133,76 | 139,57 | 7,73% | - |
| 06.01.2021 | 132,30 | 133,18 | 126,98 | 129,55 | -3,91% | - |
| 05.01.2021 | 131,42 | 135,13 | 129,99 | 134,82 | 3,95% | - |
| 04.01.2021 | 130,71 | 131,06 | 124,23 | 129,70 | -3,97% | - |
| 31.12.2020 | 132,70 | 137,80 | 132,32 | 135,06 | 0,84% | - |
| 30.12.2020 | 132,95 | 134,47 | 130,77 | 133,94 | 3,41% | - |
| 29.12.2020 | 128,33 | 132,11 | 127,83 | 129,52 | -0,94% | - |
| 28.12.2020 | 129,54 | 130,75 | 129,54 | 130,75 | -4,87% | - |
| 24.12.2020 | 133,69 | 137,44 | 130,84 | 137,44 | 2,17% | - |
| 23.12.2020 | 132,55 | 135,01 | 132,27 | 134,52 | 2,89% | - |
| 22.12.2020 | 128,65 | 131,10 | 127,78 | 130,75 | 1,37% | - |
| 21.12.2020 | 125,81 | 129,09 | 125,45 | 128,98 | 3,11% | - |
| 18.12.2020 | 124,40 | 127,31 | 124,33 | 125,09 | 0,86% | - |
| 17.12.2020 | 122,67 | 125,23 | 121,54 | 124,03 | 5,64% | - |
| 16.12.2020 | 114,14 | 119,33 | 114,03 | 117,41 | 4,14% | - |
| 15.12.2020 | 112,24 | 114,54 | 110,10 | 112,74 | 3,35% | - |
| 14.12.2020 | 110,16 | 112,35 | 107,75 | 109,09 | -1,16% | - |
| 11.12.2020 | 109,12 | 118,65 | 108,29 | 110,36 | -1,12% | - |
| 10.12.2020 | 109,60 | 112,22 | 109,19 | 111,61 | 4,09% | - |
| 09.12.2020 | 106,25 | 121,46 | 106,25 | 107,23 | -0,87% | - |
| 08.12.2020 | 108,14 | 114,27 | 105,34 | 108,17 | 0,90% | - |
| 07.12.2020 | 108,09 | 108,43 | 106,80 | 107,20 | -0,54% | - |
| 04.12.2020 | 107,75 | 109,02 | 107,24 | 107,78 | -0,37% | - |
| 03.12.2020 | 107,50 | 108,88 | 107,06 | 108,19 | -95,08% | - |
| 02.12.2020 | 107,74 | 2.199,14 | 106,01 | 2.199,14 | 1.861,15% | - |
| 01.12.2020 | 108,86 | 112,14 | 107,96 | 112,14 | 4,40% | - |
| 30.11.2020 | 109,78 | 109,78 | 99,82 | 107,41 | 2,40% | - |
| 27.11.2020 | 106,79 | 2.198,84 | 104,89 | 104,89 | -1,65% | - |
| 25.11.2020 | 106,05 | 108,27 | 105,58 | 106,65 | 0,39% | - |
| 24.11.2020 | 107,11 | 107,43 | 105,92 | 106,23 | 1,47% | - |
| 23.11.2020 | 104,70 | 104,70 | 104,70 | 104,70 | 0,20% | - |
| 20.11.2020 | 104,20 | 104,75 | 103,25 | 104,49 | -1,04% | - |
| 19.11.2020 | 103,59 | 105,59 | 103,56 | 105,59 | 1,87% | - |
| 18.11.2020 | 103,37 | 104,91 | 102,97 | 103,65 | -2,00% | - |
| 17.11.2020 | 104,42 | 105,94 | 103,77 | 105,77 | 0,96% | - |
| 16.11.2020 | 104,83 | 105,42 | 103,21 | 104,76 | 1,06% | - |
| 13.11.2020 | 102,22 | 105,22 | 101,71 | 103,66 | 4,96% | - |
| 12.11.2020 | 99,65 | 100,90 | 98,48 | 98,76 | 0,53% | - |
| 11.11.2020 | 96,07 | 100,39 | 95,76 | 98,24 | 14,21% | - |
| 10.11.2020 | 84,42 | 88,09 | 0,00 | 86,02 | -2,21% | - |
| 09.11.2020 | 83,04 | 89,58 | 83,01 | 87,96 | -0,12% | - |
| 06.11.2020 | 87,72 | 89,74 | 87,06 | 88,06 | -0,81% | - |
| 05.11.2020 | 89,42 | 90,42 | 87,73 | 88,78 | 0,33% | - |
| 04.11.2020 | 88,53 | 89,31 | 86,39 | 88,49 | 4,75% | - |
| 03.11.2020 | 82,08 | 84,85 | 81,47 | 84,48 | 3,77% | - |
| 02.11.2020 | 82,18 | 83,01 | 80,82 | 81,41 | -0,62% | - |
| 30.10.2020 | 83,68 | 84,54 | 80,53 | 81,92 | -3,04% | - |
| 29.10.2020 | 84,57 | 85,47 | 82,63 | 84,48 | 0,20% | - |
| 28.10.2020 | 85,57 | 87,00 | 83,13 | 84,32 | -3,97% | - |
| 27.10.2020 | 87,14 | 89,85 | 86,12 | 87,80 | 3,32% | - |
| 26.10.2020 | 85,99 | 86,57 | 83,75 | 84,98 | -2,10% | - |
| 23.10.2020 | 85,05 | 88,15 | 84,33 | 86,80 | 0,35% | - |
| 22.10.2020 | 86,01 | 86,99 | 83,60 | 86,50 | 0,09% | - |
| 21.10.2020 | 87,66 | 88,08 | 84,57 | 86,42 | -1,27% | - |
| 20.10.2020 | 88,61 | 89,20 | 86,66 | 87,53 | -0,05% | - |
| 19.10.2020 | 89,43 | 90,11 | 87,00 | 87,57 | -2,90% | - |
| 16.10.2020 | 88,95 | 91,38 | 88,95 | 90,19 | 0,15% | - |
| 15.10.2020 | 90,61 | 90,61 | 86,95 | 90,05 | -1,43% | - |
| 14.10.2020 | 93,84 | 93,85 | 90,79 | 91,36 | -0,76% | - |
| 13.10.2020 | 93,77 | 94,35 | 90,57 | 92,06 | -0,07% | - |
| 12.10.2020 | 92,19 | 94,72 | 91,53 | 92,12 | -1,06% | - |
| 09.10.2020 | 94,10 | 94,33 | 90,92 | 93,11 | 1,53% | - |
| 08.10.2020 | 91,52 | 92,51 | 89,62 | 91,71 | 1,21% | - |
| 07.10.2020 | 87,59 | 90,73 | 86,68 | 90,61 | 6,33% | - |
| 06.10.2020 | 88,54 | 88,86 | 84,55 | 85,22 | 0,79% | - |
| 05.10.2020 | 83,55 | 84,96 | 0,00 | 84,55 | 0,25% | - |