21,090€
0,84%
Echtzeit-Aktienkurs ZYMEWORKS DL-,00001
Bid:
Ask:
Aktienkurse zur ZYMEWORKS DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 20,98 | 21,32 | 20,18 | 20,42 | -2,39% | - |
| 13.05.2026 | 20,36 | 21,31 | 20,26 | 20,92 | 2,73% | - |
| 12.05.2026 | 20,38 | 20,94 | 20,17 | 20,36 | 0,42% | - |
| 11.05.2026 | 20,30 | 21,19 | 19,84 | 20,28 | -2,73% | - |
| 08.05.2026 | 22,69 | 23,02 | 19,88 | 20,85 | -7,87% | 653,00 |
| 07.05.2026 | 23,50 | 23,91 | 22,33 | 22,63 | -3,52% | - |
| 06.05.2026 | 22,82 | 23,48 | 22,61 | 23,45 | 3,14% | - |
| 05.05.2026 | 22,95 | 23,31 | 22,45 | 22,74 | -0,29% | - |
| 04.05.2026 | 22,70 | 23,34 | 22,34 | 22,80 | -2,75% | - |
| 30.04.2026 | 23,74 | 24,33 | 23,16 | 23,45 | -1,10% | - |
| 29.04.2026 | 23,85 | 24,01 | 23,39 | 23,71 | -1,41% | - |
| 28.04.2026 | 25,04 | 25,04 | 23,88 | 24,05 | -1,29% | - |
| 27.04.2026 | 23,97 | 25,33 | 23,82 | 24,36 | 1,56% | 6,00 |
| 24.04.2026 | 23,49 | 24,14 | 23,04 | 23,99 | 1,93% | - |
| 23.04.2026 | 24,41 | 24,70 | 23,52 | 23,53 | -3,70% | - |
| 22.04.2026 | 24,07 | 24,52 | 23,48 | 24,44 | 3,47% | - |
| 21.04.2026 | 23,63 | 24,23 | 23,22 | 23,62 | 0,66% | - |
| 20.04.2026 | 23,63 | 23,65 | 22,95 | 23,46 | -0,47% | - |
| 17.04.2026 | 23,09 | 23,72 | 22,79 | 23,57 | 2,26% | - |
| 16.04.2026 | 23,51 | 23,79 | 23,00 | 23,05 | -1,91% | 11,00 |
| 15.04.2026 | 22,87 | 23,55 | 22,23 | 23,50 | 2,11% | - |
| 14.04.2026 | 22,24 | 23,14 | 22,12 | 23,02 | 3,16% | - |
| 13.04.2026 | 22,45 | 22,95 | 22,02 | 22,31 | -0,31% | - |
| 10.04.2026 | 23,39 | 23,70 | 22,07 | 22,38 | -4,05% | 8,00 |
| 09.04.2026 | 22,93 | 23,46 | 22,46 | 23,33 | 1,50% | - |
| 08.04.2026 | 22,42 | 23,02 | 22,18 | 22,98 | 3,14% | - |
| 07.04.2026 | 22,36 | 22,68 | 21,62 | 22,28 | -1,42% | - |
| 02.04.2026 | 22,30 | 22,60 | 22,30 | 22,60 | 4,15% | - |
| 01.04.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 31.03.2026 | 21,10 | 22,10 | 21,10 | 21,70 | 3,33% | - |
| 30.03.2026 | 20,90 | 21,00 | 20,90 | 21,00 | -2,33% | - |
| 27.03.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 26.03.2026 | 20,90 | 21,70 | 20,70 | 21,50 | 4,88% | - |
| 25.03.2026 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 24.03.2026 | 20,70 | 20,90 | 20,10 | 20,30 | -1,93% | - |
| 23.03.2026 | 20,10 | 20,90 | 20,00 | 20,70 | 1,97% | - |
| 20.03.2026 | 20,70 | 20,90 | 20,30 | 20,30 | -0,49% | - |
| 19.03.2026 | 20,50 | 20,70 | 19,90 | 20,40 | -0,49% | - |
| 18.03.2026 | 20,90 | 21,30 | 20,30 | 20,50 | -2,84% | - |
| 17.03.2026 | 20,50 | 21,10 | 20,30 | 21,10 | 3,94% | - |
| 16.03.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 13.03.2026 | 20,10 | 20,90 | 20,05 | 20,30 | -5,58% | - |
| 12.03.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 11.03.2026 | 21,90 | 21,90 | 21,70 | 21,70 | 4,83% | - |
| 10.03.2026 | 20,90 | 20,90 | 20,70 | 20,70 | 1,47% | - |
| 09.03.2026 | 20,40 | 20,60 | 20,40 | 20,40 | -4,67% | - |
| 06.03.2026 | 21,30 | 21,40 | 21,30 | 21,40 | -0,93% | - |
| 05.03.2026 | 21,70 | 21,80 | 21,60 | 21,60 | 2,86% | - |
| 04.03.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 5,53% | - |
| 03.03.2026 | 19,55 | 19,95 | 19,30 | 19,90 | 0,51% | - |
| 02.03.2026 | 19,50 | 20,15 | 19,10 | 19,80 | -1,49% | - |
| 27.02.2026 | 20,10 | 20,15 | 20,00 | 20,10 | 0,75% | - |
| 26.02.2026 | 20,30 | 20,80 | 19,50 | 19,95 | -0,25% | - |
| 25.02.2026 | 20,10 | 20,10 | 20,00 | 20,00 | 1,27% | - |
| 24.02.2026 | 19,50 | 19,85 | 19,05 | 19,75 | 0,77% | - |
| 23.02.2026 | 19,30 | 19,80 | 18,90 | 19,60 | -0,25% | - |
| 20.02.2026 | 19,80 | 20,00 | 19,45 | 19,65 | -0,76% | - |
| 19.02.2026 | 19,45 | 19,95 | 19,25 | 19,80 | 1,28% | - |
| 18.02.2026 | 19,50 | 19,65 | 19,45 | 19,55 | 0,26% | - |
| 17.02.2026 | 19,05 | 19,65 | 18,80 | 19,50 | 2,36% | - |
| 16.02.2026 | 19,05 | 19,15 | 19,05 | 19,05 | -2,56% | - |
| 13.02.2026 | 19,55 | 19,55 | 19,45 | 19,55 | 2,62% | - |
| 12.02.2026 | 19,20 | 19,65 | 19,00 | 19,05 | 0,53% | - |
| 11.02.2026 | 19,10 | 19,45 | 18,60 | 18,95 | -1,04% | - |
| 10.02.2026 | 18,85 | 19,35 | 18,75 | 19,15 | 0,79% | - |
| 09.02.2026 | 19,20 | 19,25 | 18,75 | 19,00 | 1,88% | - |
| 06.02.2026 | 18,75 | 18,75 | 18,65 | 18,65 | -3,87% | - |
| 05.02.2026 | 19,55 | 19,95 | 19,30 | 19,40 | -3,48% | - |
| 04.02.2026 | 19,80 | 20,20 | 19,80 | 20,10 | 1,52% | - |
| 03.02.2026 | 19,70 | 19,80 | 19,65 | 19,80 | 5,04% | - |
| 02.02.2026 | 19,05 | 19,05 | 18,85 | 18,85 | 1,07% | - |
| 30.01.2026 | 18,70 | 18,70 | 18,65 | 18,65 | -0,53% | - |
| 29.01.2026 | 18,60 | 18,95 | 18,60 | 18,75 | 0,27% | - |
| 28.01.2026 | 19,40 | 19,80 | 18,65 | 18,70 | -3,11% | 2,00 |
| 27.01.2026 | 19,25 | 19,40 | 19,25 | 19,30 | -1,53% | - |