14,950€
0,34%
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 | 14,75 | 14,75 | 14,70 | 14,75 | -1,01% | - |
| 24.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | 597,00 |
| 23.04.2024 | 14,00 | 14,50 | 14,00 | 14,40 | 5,88% | 44,00 |
| 22.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,64% | 407,00 |
| 19.04.2024 | 13,05 | 13,35 | 12,85 | 13,25 | -1,12% | - |
| 18.04.2024 | 12,90 | 13,40 | 12,90 | 13,40 | 3,88% | 135,00 |
| 17.04.2024 | 13,50 | 13,50 | 12,90 | 12,90 | -3,73% | 2.155,00 |
| 16.04.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | 80,00 |
| 15.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 212,00 |
| 12.04.2024 | 13,50 | 13,50 | 13,40 | 13,50 | -3,23% | 269,00 |
| 11.04.2024 | 14,35 | 14,50 | 13,95 | 13,95 | -2,45% | - |
| 10.04.2024 | 15,00 | 15,00 | 14,10 | 14,30 | -3,05% | 1.120,00 |
| 09.04.2024 | 14,45 | 15,15 | 14,15 | 14,75 | 1,72% | - |
| 08.04.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 0,00% | 206,00 |
| 05.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 100,00 |
| 04.04.2024 | 14,70 | 14,70 | 14,50 | 14,50 | -2,68% | 148,00 |
| 03.04.2024 | 14,50 | 14,90 | 14,50 | 14,90 | -1,97% | 450,00 |
| 02.04.2024 | 15,40 | 15,40 | 15,20 | 15,20 | 1,33% | 192,00 |
| 28.03.2024 | 15,30 | 15,30 | 15,00 | 15,00 | 2,04% | 190,00 |
| 27.03.2024 | 14,80 | 14,80 | 14,50 | 14,70 | -1,34% | 213,00 |
| 26.03.2024 | 15,00 | 15,00 | 14,80 | 14,90 | 0,00% | 410,00 |
| 25.03.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | 100,00 |
| 22.03.2024 | 15,30 | 15,50 | 15,10 | 15,20 | -5,59% | 497,00 |
| 21.03.2024 | 15,90 | 16,10 | 15,80 | 16,10 | 1,90% | 668,00 |
| 20.03.2024 | 16,60 | 16,60 | 15,80 | 15,80 | -7,06% | 379,00 |
| 19.03.2024 | 16,50 | 17,00 | 16,50 | 17,00 | 0,00% | 345,00 |
| 18.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 78,00 |
| 15.03.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -4,49% | 600,00 |
| 14.03.2024 | 18,30 | 18,30 | 17,80 | 17,80 | -7,77% | 1.920,00 |
| 13.03.2024 | 18,60 | 19,30 | 18,60 | 19,30 | 7,22% | 1.932,00 |
| 12.03.2024 | 18,20 | 18,30 | 17,80 | 18,00 | -1,64% | 1.956,00 |
| 11.03.2024 | 17,25 | 18,45 | 17,25 | 18,30 | 5,78% | - |
| 08.03.2024 | 17,50 | 17,75 | 17,25 | 17,30 | -3,89% | - |
| 07.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 100,00 |
| 06.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 6,32% | 400,00 |
| 05.03.2024 | 18,20 | 18,50 | 17,40 | 17,40 | -6,45% | 1.783,00 |
| 04.03.2024 | 19,40 | 19,40 | 18,60 | 18,60 | -3,63% | 45,00 |
| 01.03.2024 | 19,70 | 19,70 | 19,20 | 19,30 | -2,53% | 582,00 |
| 29.02.2024 | 19,80 | 20,20 | 19,80 | 19,80 | 2,59% | 272,00 |
| 28.02.2024 | 19,50 | 20,20 | 19,10 | 19,30 | -6,31% | 2.386,00 |
| 27.02.2024 | 20,40 | 20,80 | 19,80 | 20,60 | 7,85% | 1.349,00 |
| 26.02.2024 | 18,20 | 19,10 | 18,20 | 19,10 | 2,69% | 120,00 |
| 23.02.2024 | 18,70 | 18,70 | 18,20 | 18,60 | 0,54% | 138,00 |
| 22.02.2024 | 18,55 | 18,70 | 17,90 | 18,50 | 3,35% | - |
| 21.02.2024 | 17,80 | 17,90 | 17,80 | 17,90 | 0,85% | 149,00 |
| 20.02.2024 | 18,60 | 18,70 | 17,40 | 17,75 | -5,59% | - |
| 19.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | 15,00 |
| 16.02.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 3,24% | 60,00 |
| 15.02.2024 | 18,80 | 18,90 | 18,50 | 18,50 | 3,93% | 417,00 |
| 14.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 7,23% | 20,00 |
| 13.02.2024 | 16,60 | 16,80 | 16,60 | 16,60 | -1,78% | 454,00 |
| 12.02.2024 | 17,80 | 17,80 | 16,90 | 16,90 | -3,43% | 180,00 |
| 09.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | 86,00 |
| 08.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 51,00 |
| 07.02.2024 | 18,90 | 19,00 | 18,50 | 18,50 | -7,50% | 112,00 |
| 06.02.2024 | 20,60 | 20,80 | 20,00 | 20,00 | -0,99% | 190,00 |
| 05.02.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -2,88% | 1.025,00 |
| 02.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 10,00 |
| 01.02.2024 | 20,60 | 21,00 | 20,00 | 21,00 | 5,53% | 807,00 |
| 31.01.2024 | 19,70 | 20,40 | 19,70 | 19,90 | -1,49% | 494,00 |
| 30.01.2024 | 20,40 | 20,60 | 20,20 | 20,20 | 1,51% | 68,00 |
| 29.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | 1,00 |
| 26.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | 75,00 |
| 25.01.2024 | 21,20 | 21,50 | 20,60 | 21,50 | 2,38% | - |
| 24.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 400,00 |
| 23.01.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 4,95% | 400,00 |
| 22.01.2024 | 19,80 | 20,20 | 18,60 | 20,20 | -1,94% | 2.802,00 |
| 19.01.2024 | 20,60 | 21,00 | 20,60 | 20,60 | -3,74% | 201,00 |
| 18.01.2024 | 21,00 | 21,60 | 21,00 | 21,40 | -0,93% | 344,00 |
| 17.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 100,00 |
| 16.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 328,00 |
| 15.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 5,00 |
| 12.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 300,00 |
| 11.01.2024 | 23,60 | 23,60 | 23,00 | 23,00 | -1,71% | 251,00 |
| 10.01.2024 | 24,00 | 24,00 | 23,40 | 23,40 | -2,90% | 2.823,00 |
| 09.01.2024 | 24,50 | 24,70 | 24,10 | 24,10 | -0,41% | - |
| 08.01.2024 | 24,40 | 24,60 | 24,00 | 24,20 | 0,83% | 240,00 |
| 05.01.2024 | 24,00 | 24,20 | 24,00 | 24,00 | -4,76% | 151,00 |
| 04.01.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 4,56% | 1.193,00 |
| 03.01.2024 | 23,60 | 24,50 | 23,30 | 24,10 | -0,41% | - |
| 02.01.2024 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 2.210,00 |
| 29.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 199,00 |
| 28.12.2023 | 23,60 | 24,60 | 23,60 | 24,60 | 6,03% | 3.100,00 |
| 27.12.2023 | 23,60 | 23,60 | 23,00 | 23,20 | 0,00% | 116,00 |
| 22.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 100,00 |
| 21.12.2023 | 23,60 | 25,00 | 23,60 | 23,80 | -10,19% | 3.282,00 |
| 20.12.2023 | 27,90 | 27,90 | 26,30 | 26,50 | -5,02% | - |
| 19.12.2023 | 27,50 | 28,40 | 27,30 | 27,90 | 1,82% | - |
| 18.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | 182,00 |
| 15.12.2023 | 27,10 | 28,20 | 27,00 | 27,50 | 1,10% | - |
| 14.12.2023 | 27,00 | 27,20 | 27,00 | 27,20 | -4,23% | 483,00 |
| 13.12.2023 | 25,80 | 28,40 | 25,80 | 28,40 | 14,98% | 575,00 |
| 12.12.2023 | 24,30 | 25,10 | 24,30 | 24,70 | 0,41% | - |
| 11.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | 50,00 |
| 08.12.2023 | 25,10 | 25,80 | 24,70 | 25,30 | -0,78% | - |
| 07.12.2023 | 25,50 | 25,90 | 24,90 | 25,50 | 0,00% | - |
| 06.12.2023 | 24,90 | 25,90 | 24,70 | 25,50 | 2,82% | - |
| 05.12.2023 | 24,20 | 24,80 | 24,20 | 24,80 | 1,64% | 350,00 |
| 04.12.2023 | 23,60 | 24,40 | 23,60 | 24,40 | -3,56% | 116,00 |
| 01.12.2023 | 25,10 | 25,70 | 24,60 | 25,30 | 0,80% | - |