21,730€
-0,25%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 21,91 | 22,13 | 21,63 | 21,79 | 0,00% | - |
| 13.07.2026 | 22,67 | 22,85 | 21,74 | 21,79 | -3,50% | - |
| 10.07.2026 | 23,68 | 23,94 | 22,16 | 22,58 | -4,65% | 1.048,00 |
| 09.07.2026 | 23,31 | 23,88 | 22,97 | 23,68 | 3,07% | - |
| 08.07.2026 | 23,41 | 23,62 | 22,78 | 22,97 | -1,33% | 4,00 |
| 07.07.2026 | 22,14 | 23,34 | 21,99 | 23,28 | 4,91% | - |
| 06.07.2026 | 22,99 | 23,55 | 21,69 | 22,19 | -3,52% | - |
| 03.07.2026 | 23,01 | 23,04 | 22,92 | 23,00 | 1,68% | - |
| 02.07.2026 | 22,61 | 22,89 | 22,24 | 22,62 | 0,40% | - |
| 01.07.2026 | 22,89 | 23,34 | 22,19 | 22,53 | -1,94% | 65,00 |
| 30.06.2026 | 21,19 | 23,74 | 21,03 | 22,98 | 10,22% | 59,00 |
| 29.06.2026 | 21,21 | 21,31 | 19,26 | 20,85 | -1,60% | - |
| 26.06.2026 | 20,90 | 21,36 | 20,33 | 21,19 | 0,74% | - |
| 25.06.2026 | 21,40 | 22,03 | 20,90 | 21,03 | -1,84% | - |
| 24.06.2026 | 20,98 | 21,77 | 20,90 | 21,43 | 1,47% | - |
| 23.06.2026 | 20,34 | 21,33 | 19,70 | 21,12 | 3,56% | - |
| 22.06.2026 | 20,12 | 20,67 | 20,11 | 20,39 | 1,24% | - |
| 19.06.2026 | 20,15 | 20,21 | 20,11 | 20,14 | 0,24% | 1,00 |
| 18.06.2026 | 20,03 | 20,61 | 19,73 | 20,09 | 0,54% | - |
| 17.06.2026 | 19,38 | 20,14 | 19,22 | 19,99 | 3,38% | - |
| 16.06.2026 | 20,08 | 20,42 | 19,08 | 19,33 | -3,03% | - |
| 15.06.2026 | 19,81 | 20,74 | 19,76 | 19,94 | 0,81% | - |
| 12.06.2026 | 19,83 | 20,26 | 19,58 | 19,78 | -1,49% | - |
| 11.06.2026 | 19,81 | 20,16 | 19,34 | 20,08 | 1,56% | - |
| 10.06.2026 | 20,16 | 20,35 | 19,67 | 19,77 | -4,75% | - |
| 09.06.2026 | 20,76 | 20,78 | 20,72 | 20,76 | 0,05% | - |
| 08.06.2026 | 20,59 | 21,44 | 20,33 | 20,75 | -2,17% | - |
| 05.06.2026 | 21,63 | 21,68 | 20,84 | 21,21 | -2,24% | - |
| 04.06.2026 | 20,97 | 21,71 | 20,73 | 21,69 | 4,05% | - |
| 03.06.2026 | 20,73 | 21,09 | 20,69 | 20,85 | 0,72% | - |
| 02.06.2026 | 21,11 | 21,63 | 20,56 | 20,70 | -2,79% | - |
| 01.06.2026 | 21,56 | 22,37 | 21,07 | 21,29 | -1,28% | - |
| 29.05.2026 | 21,88 | 22,55 | 21,38 | 21,57 | -0,87% | - |
| 28.05.2026 | 21,33 | 21,80 | 20,85 | 21,76 | 1,30% | - |
| 27.05.2026 | 21,82 | 22,56 | 21,34 | 21,48 | -1,67% | - |
| 26.05.2026 | 21,63 | 22,72 | 21,50 | 21,84 | 1,09% | - |
| 25.05.2026 | 21,64 | 22,09 | 21,57 | 21,61 | -0,12% | - |
| 22.05.2026 | 21,64 | 22,03 | 21,30 | 21,63 | -0,35% | - |
| 21.05.2026 | 21,37 | 21,84 | 21,11 | 21,71 | 1,21% | 1,00 |
| 20.05.2026 | 21,02 | 21,69 | 20,93 | 21,45 | 1,92% | - |
| 19.05.2026 | 20,96 | 21,51 | 20,60 | 21,04 | 0,12% | 1,00 |
| 18.05.2026 | 20,30 | 21,19 | 20,17 | 21,02 | 2,21% | - |
| 15.05.2026 | 21,09 | 21,29 | 20,37 | 20,56 | 0,71% | - |
| 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% | - |