13,050€
-2,25%
Echtzeit-Aktienkurs Zai Lab Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Zai Lab Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,35 | 13,35 | 12,85 | 13,05 | -2,25% | - |
| 18.04.2024 | 12,95 | 13,35 | 12,65 | 13,35 | 3,09% | 560,00 |
| 17.04.2024 | 13,35 | 13,75 | 12,85 | 12,95 | -4,43% | - |
| 16.04.2024 | 13,35 | 13,80 | 13,20 | 13,55 | 1,50% | - |
| 15.04.2024 | 13,45 | 13,60 | 13,15 | 13,35 | -0,74% | - |
| 12.04.2024 | 14,00 | 14,20 | 13,35 | 13,45 | -3,93% | - |
| 11.04.2024 | 14,35 | 14,45 | 14,00 | 14,00 | -2,44% | - |
| 10.04.2024 | 14,75 | 15,15 | 14,05 | 14,35 | -2,71% | - |
| 09.04.2024 | 14,25 | 15,05 | 14,15 | 14,75 | 3,51% | 410,00 |
| 08.04.2024 | 14,35 | 14,55 | 14,05 | 14,25 | -0,70% | - |
| 05.04.2024 | 14,25 | 14,65 | 14,10 | 14,35 | 0,70% | - |
| 04.04.2024 | 14,65 | 14,75 | 14,15 | 14,25 | -2,73% | 510,00 |
| 03.04.2024 | 14,75 | 14,85 | 14,45 | 14,65 | -1,68% | - |
| 02.04.2024 | 15,05 | 15,60 | 14,70 | 14,90 | 0,68% | 578,00 |
| 28.03.2024 | 15,10 | 15,30 | 14,75 | 14,80 | -1,00% | 50,00 |
| 27.03.2024 | 14,75 | 15,40 | 14,50 | 14,95 | 1,36% | 433,00 |
| 26.03.2024 | 15,00 | 15,05 | 14,60 | 14,75 | -1,67% | - |
| 25.03.2024 | 14,95 | 15,15 | 14,75 | 15,00 | 0,33% | - |
| 22.03.2024 | 15,90 | 15,90 | 14,85 | 14,95 | -5,97% | 200,00 |
| 21.03.2024 | 15,75 | 16,45 | 15,65 | 15,90 | 0,95% | 1.140,00 |
| 20.03.2024 | 16,80 | 16,85 | 15,60 | 15,75 | -6,25% | - |
| 19.03.2024 | 16,70 | 17,20 | 16,50 | 16,80 | 0,60% | - |
| 18.03.2024 | 16,95 | 17,25 | 16,50 | 16,70 | -1,47% | 1.570,00 |
| 15.03.2024 | 18,00 | 18,00 | 16,80 | 16,95 | -5,83% | 880,00 |
| 14.03.2024 | 18,45 | 18,50 | 17,25 | 18,00 | -2,44% | 378,00 |
| 13.03.2024 | 18,05 | 19,85 | 17,85 | 18,45 | 3,07% | - |
| 12.03.2024 | 18,25 | 18,85 | 17,80 | 17,90 | -1,92% | 106,00 |
| 11.03.2024 | 17,30 | 18,45 | 17,25 | 18,25 | 5,49% | - |
| 08.03.2024 | 17,50 | 17,65 | 17,25 | 17,30 | -1,14% | - |
| 07.03.2024 | 18,20 | 18,30 | 17,20 | 17,50 | -3,85% | 1.000,00 |
| 06.03.2024 | 17,40 | 18,60 | 17,40 | 18,20 | 4,60% | 420,00 |
| 05.03.2024 | 18,85 | 18,85 | 17,35 | 17,40 | -7,69% | 649,00 |
| 04.03.2024 | 19,20 | 19,65 | 18,30 | 18,85 | -3,33% | - |
| 01.03.2024 | 19,45 | 19,60 | 18,90 | 19,50 | 0,26% | - |
| 29.02.2024 | 19,20 | 20,50 | 19,05 | 19,45 | 1,30% | - |
| 28.02.2024 | 20,80 | 21,10 | 19,05 | 19,20 | -7,69% | 1.200,00 |
| 27.02.2024 | 19,40 | 21,10 | 19,40 | 20,80 | 7,22% | 2.726,00 |
| 26.02.2024 | 18,50 | 19,40 | 18,25 | 19,40 | 4,86% | - |
| 23.02.2024 | 18,60 | 18,85 | 18,10 | 18,50 | -0,54% | 300,00 |
| 22.02.2024 | 18,45 | 18,75 | 17,90 | 18,60 | 0,81% | 27,00 |
| 21.02.2024 | 18,50 | 18,55 | 17,70 | 18,45 | 3,65% | - |
| 20.02.2024 | 18,40 | 18,70 | 17,40 | 17,80 | -4,81% | - |
| 19.02.2024 | 18,40 | 18,70 | 18,25 | 18,70 | -2,09% | - |
| 16.02.2024 | 18,50 | 19,55 | 18,50 | 19,10 | 3,24% | 540,00 |
| 15.02.2024 | 18,10 | 19,25 | 18,10 | 18,50 | 2,21% | 100,00 |
| 14.02.2024 | 16,55 | 18,30 | 16,55 | 18,10 | 9,37% | - |
| 13.02.2024 | 16,90 | 17,10 | 16,45 | 16,55 | -2,07% | - |
| 12.02.2024 | 17,35 | 17,70 | 16,90 | 16,90 | -2,59% | - |
| 09.02.2024 | 18,20 | 18,35 | 17,10 | 17,35 | -4,67% | - |
| 08.02.2024 | 17,95 | 18,40 | 17,75 | 18,20 | -0,27% | - |
| 07.02.2024 | 20,10 | 20,10 | 18,00 | 18,25 | -9,20% | 300,00 |
| 06.02.2024 | 20,50 | 21,60 | 19,95 | 20,10 | -1,95% | 600,00 |
| 05.02.2024 | 20,90 | 21,00 | 19,85 | 20,50 | -1,91% | - |
| 02.02.2024 | 20,80 | 21,10 | 20,00 | 20,90 | 0,48% | 500,00 |
| 01.02.2024 | 19,90 | 21,10 | 19,90 | 20,80 | 4,52% | - |
| 31.01.2024 | 20,50 | 21,00 | 19,40 | 19,90 | -2,93% | 260,00 |
| 30.01.2024 | 20,90 | 20,90 | 20,15 | 20,50 | -1,91% | - |
| 29.01.2024 | 21,00 | 21,10 | 19,75 | 20,90 | -0,48% | 600,00 |
| 26.01.2024 | 21,30 | 21,30 | 20,10 | 21,00 | -1,41% | - |
| 25.01.2024 | 20,90 | 21,50 | 20,70 | 21,30 | 0,47% | 25,00 |
| 24.01.2024 | 21,30 | 21,40 | 20,30 | 21,20 | -0,47% | 1.810,00 |
| 23.01.2024 | 20,70 | 21,40 | 20,50 | 21,30 | 2,90% | - |
| 22.01.2024 | 21,10 | 21,10 | 18,30 | 20,70 | -1,90% | - |
| 19.01.2024 | 21,70 | 22,00 | 20,20 | 21,10 | -2,76% | 625,00 |
| 18.01.2024 | 21,50 | 22,20 | 21,10 | 21,70 | 0,93% | - |
| 17.01.2024 | 22,30 | 22,30 | 21,30 | 21,50 | -3,59% | - |
| 16.01.2024 | 22,50 | 22,80 | 21,90 | 22,30 | -0,89% | 25,00 |
| 15.01.2024 | 22,50 | 22,70 | 22,40 | 22,50 | 0,00% | 30,00 |
| 12.01.2024 | 22,90 | 23,50 | 22,40 | 22,50 | -1,75% | - |
| 11.01.2024 | 23,90 | 24,10 | 22,90 | 22,90 | -3,78% | - |
| 10.01.2024 | 24,30 | 24,70 | 23,00 | 23,80 | -2,06% | 75,00 |
| 09.01.2024 | 24,50 | 24,90 | 24,10 | 24,30 | -0,82% | - |
| 08.01.2024 | 24,30 | 24,90 | 23,90 | 24,50 | 0,82% | 60,00 |
| 05.01.2024 | 24,30 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 04.01.2024 | 24,10 | 25,50 | 23,90 | 24,30 | 0,83% | - |
| 03.01.2024 | 23,80 | 24,50 | 23,30 | 24,10 | 1,26% | - |
| 02.01.2024 | 24,60 | 24,80 | 23,60 | 23,80 | -3,25% | 800,00 |
| 29.12.2023 | 24,70 | 24,80 | 24,40 | 24,60 | -0,40% | - |
| 28.12.2023 | 23,50 | 24,80 | 23,40 | 24,70 | 5,11% | - |
| 27.12.2023 | 22,90 | 23,70 | 22,70 | 23,50 | 2,62% | 150,00 |
| 22.12.2023 | 23,60 | 23,60 | 22,70 | 22,90 | -2,97% | - |
| 21.12.2023 | 26,40 | 26,40 | 23,30 | 23,60 | -10,61% | - |
| 20.12.2023 | 27,90 | 27,90 | 26,30 | 26,40 | -5,38% | - |
| 19.12.2023 | 27,50 | 28,40 | 27,30 | 27,90 | 1,45% | - |
| 18.12.2023 | 27,50 | 27,60 | 26,90 | 27,50 | 0,00% | - |
| 15.12.2023 | 26,90 | 28,20 | 26,90 | 27,50 | -0,36% | - |
| 14.12.2023 | 27,10 | 27,90 | 26,80 | 27,60 | 0,73% | 100,00 |
| 13.12.2023 | 25,30 | 28,60 | 25,00 | 27,40 | 10,93% | 75,00 |
| 12.12.2023 | 24,70 | 25,10 | 24,30 | 24,70 | 0,00% | - |
| 11.12.2023 | 23,70 | 24,80 | 23,50 | 24,70 | -2,37% | - |
| 08.12.2023 | 25,10 | 25,70 | 24,80 | 25,30 | -0,78% | - |
| 07.12.2023 | 25,30 | 25,90 | 24,90 | 25,50 | 0,00% | - |
| 06.12.2023 | 24,90 | 25,90 | 24,70 | 25,50 | 2,41% | - |
| 05.12.2023 | 24,10 | 25,10 | 23,90 | 24,90 | 0,00% | 200,00 |
| 04.12.2023 | 24,10 | 25,00 | 23,70 | 24,90 | -1,58% | 300,00 |
| 01.12.2023 | 25,30 | 25,70 | 24,60 | 25,30 | 0,80% | - |
| 30.11.2023 | 24,70 | 26,00 | 24,70 | 25,10 | 1,62% | - |
| 29.11.2023 | 25,50 | 25,50 | 24,10 | 24,70 | -3,14% | - |
| 28.11.2023 | 25,70 | 26,10 | 25,20 | 25,50 | -0,78% | - |
| 27.11.2023 | 25,90 | 26,30 | 25,30 | 25,70 | -0,77% | - |