13,890$
-0,71%
Echtzeit-Aktienkurs ZYMEWORKS DL-,00001
Bid:
Ask:
Aktienkurse zur ZYMEWORKS DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 14,11 | 14,13 | 13,58 | 13,88 | -0,79% | 323.783,00 |
| 16.01.2025 | 14,63 | 14,63 | 13,75 | 13,99 | -0,36% | 513.583,00 |
| 15.01.2025 | 13,96 | 14,55 | 13,71 | 14,04 | 3,08% | 382.627,00 |
| 14.01.2025 | 14,14 | 14,14 | 13,34 | 13,62 | -2,44% | 360.825,00 |
| 13.01.2025 | 13,40 | 14,07 | 12,80 | 13,96 | 5,60% | 758.578,00 |
| 10.01.2025 | 13,80 | 13,94 | 12,89 | 13,22 | -6,44% | 799.508,00 |
| 08.01.2025 | 14,21 | 14,28 | 13,92 | 14,13 | -1,26% | 267.050,00 |
| 07.01.2025 | 14,22 | 14,56 | 14,04 | 14,31 | -1,04% | 374.999,00 |
| 06.01.2025 | 15,25 | 15,25 | 14,44 | 14,46 | -3,66% | 748.367,00 |
| 03.01.2025 | 16,46 | 17,07 | 14,99 | 15,01 | 1,56% | 845.721,00 |
| 02.01.2025 | 14,66 | 15,04 | 14,42 | 14,78 | 0,96% | 496.624,00 |
| 31.12.2024 | 14,62 | 14,88 | 14,26 | 14,64 | 0,90% | 484.379,00 |
| 30.12.2024 | 14,61 | 14,68 | 13,77 | 14,51 | 0,07% | 360.000,00 |
| 27.12.2024 | 14,52 | 14,59 | 13,96 | 14,50 | 0,00% | 469.356,00 |
| 26.12.2024 | 14,03 | 14,51 | 13,80 | 14,50 | 2,55% | 263.449,00 |
| 24.12.2024 | 14,30 | 14,35 | 13,85 | 14,14 | -0,98% | 208.994,00 |
| 23.12.2024 | 14,30 | 14,40 | 13,57 | 14,28 | 0,99% | 665.670,00 |
| 20.12.2024 | 13,24 | 14,15 | 13,11 | 14,14 | 4,12% | 1.608.511,00 |
| 19.12.2024 | 12,91 | 13,63 | 12,67 | 13,58 | 6,59% | 801.330,00 |
| 18.12.2024 | 13,31 | 13,38 | 12,48 | 12,74 | -4,71% | 530.662,00 |
| 17.12.2024 | 13,55 | 13,84 | 13,08 | 13,37 | -2,90% | 494.607,00 |
| 16.12.2024 | 13,47 | 14,10 | 13,32 | 13,77 | 9,46% | 597.977,00 |
| 13.12.2024 | 12,63 | 12,83 | 12,43 | 12,58 | -0,32% | 388.896,00 |
| 12.12.2024 | 13,36 | 13,77 | 12,61 | 12,62 | -3,66% | 416.342,00 |
| 11.12.2024 | 13,18 | 13,23 | 12,81 | 13,10 | 0,31% | 443.537,00 |
| 10.12.2024 | 13,02 | 13,34 | 12,80 | 13,06 | -0,61% | 524.604,00 |
| 09.12.2024 | 14,17 | 14,35 | 13,12 | 13,14 | -7,79% | 422.102,00 |
| 06.12.2024 | 14,18 | 14,49 | 14,09 | 14,25 | 0,35% | 407.260,00 |
| 05.12.2024 | 14,08 | 14,31 | 13,90 | 14,20 | 0,64% | 245.523,00 |
| 04.12.2024 | 14,04 | 14,34 | 13,96 | 14,11 | 1,15% | 507.560,00 |
| 03.12.2024 | 14,49 | 14,53 | 13,85 | 13,95 | -3,79% | 333.194,00 |
| 02.12.2024 | 14,23 | 14,77 | 14,00 | 14,50 | 2,91% | 552.336,00 |
| 29.11.2024 | 14,46 | 14,55 | 14,04 | 14,09 | -2,29% | 333.186,00 |
| 27.11.2024 | 14,34 | 14,60 | 14,06 | 14,42 | 0,84% | 338.474,00 |
| 26.11.2024 | 14,13 | 14,32 | 13,77 | 14,30 | 0,70% | 304.660,00 |
| 25.11.2024 | 14,47 | 14,73 | 14,17 | 14,20 | -0,63% | 331.802,00 |
| 22.11.2024 | 13,74 | 14,54 | 13,57 | 14,29 | 4,54% | 511.984,00 |
| 21.11.2024 | 15,20 | 15,20 | 13,43 | 13,67 | -6,05% | 119.225,00 |
| 20.11.2024 | 14,67 | 14,76 | 14,43 | 14,55 | -1,49% | 374.217,00 |
| 19.11.2024 | 14,71 | 14,97 | 14,50 | 14,77 | -0,94% | 401.132,00 |
| 18.11.2024 | 15,37 | 15,41 | 14,76 | 14,91 | -3,12% | 341.095,00 |
| 15.11.2024 | 16,24 | 16,24 | 15,00 | 15,39 | -5,35% | 628.015,00 |
| 14.11.2024 | 17,23 | 17,37 | 16,21 | 16,26 | -5,52% | 380.492,00 |
| 13.11.2024 | 17,50 | 17,67 | 16,86 | 17,21 | -1,09% | 395.803,00 |
| 12.11.2024 | 17,27 | 17,70 | 17,11 | 17,40 | 0,40% | 560.557,00 |
| 11.11.2024 | 16,69 | 17,36 | 16,69 | 17,33 | 4,21% | 573.200,00 |
| 08.11.2024 | 16,66 | 16,95 | 16,44 | 16,63 | -0,83% | 678.740,00 |
| 07.11.2024 | 16,37 | 17,26 | 16,15 | 16,77 | 7,43% | 888.935,00 |
| 06.11.2024 | 14,99 | 15,63 | 14,77 | 15,61 | 6,48% | 605.831,00 |
| 05.11.2024 | 14,70 | 14,86 | 14,37 | 14,66 | -0,68% | 365.685,00 |
| 04.11.2024 | 13,30 | 15,00 | 13,17 | 14,76 | 11,14% | 1.034.536,00 |
| 01.11.2024 | 12,77 | 13,49 | 12,39 | 13,28 | -3,07% | 1.211.665,00 |
| 31.10.2024 | 13,87 | 13,97 | 13,51 | 13,70 | -1,23% | 800.652,00 |
| 30.10.2024 | 13,63 | 13,96 | 13,63 | 13,87 | 1,24% | 459.430,00 |
| 29.10.2024 | 13,25 | 13,74 | 13,20 | 13,70 | 3,47% | 335.794,00 |
| 28.10.2024 | 13,27 | 13,44 | 13,01 | 13,24 | 2,40% | 639.747,00 |
| 25.10.2024 | 12,98 | 13,14 | 12,89 | 12,93 | 0,08% | 253.803,00 |
| 24.10.2024 | 13,14 | 13,23 | 12,86 | 12,92 | -1,45% | 247.917,00 |
| 23.10.2024 | 13,05 | 13,21 | 12,98 | 13,11 | -0,23% | 458.610,00 |
| 22.10.2024 | 13,11 | 13,24 | 13,01 | 13,14 | -0,23% | 349.522,00 |
| 21.10.2024 | 13,40 | 13,48 | 13,12 | 13,17 | -2,30% | 340.161,00 |
| 18.10.2024 | 13,48 | 13,65 | 13,42 | 13,48 | 0,07% | 286.220,00 |
| 17.10.2024 | 13,50 | 13,69 | 13,40 | 13,47 | -0,22% | 243.875,00 |
| 16.10.2024 | 13,99 | 14,05 | 13,49 | 13,50 | -3,05% | 479.672,00 |
| 15.10.2024 | 13,34 | 14,04 | 13,34 | 13,93 | 4,62% | 937.954,00 |
| 14.10.2024 | 13,21 | 13,40 | 13,17 | 13,31 | 0,83% | 198.597,00 |
| 11.10.2024 | 12,80 | 13,23 | 12,61 | 13,20 | 2,80% | 356.271,00 |
| 10.10.2024 | 12,57 | 13,20 | 12,55 | 12,84 | 0,86% | 296.784,00 |
| 09.10.2024 | 12,52 | 12,74 | 12,41 | 12,73 | 1,60% | 305.895,00 |
| 08.10.2024 | 12,57 | 12,85 | 12,50 | 12,53 | 0,32% | 300.397,00 |
| 07.10.2024 | 12,55 | 12,60 | 12,38 | 12,49 | -0,64% | 411.833,00 |
| 04.10.2024 | 12,37 | 12,60 | 12,30 | 12,57 | 3,12% | 536.324,00 |
| 03.10.2024 | 12,35 | 12,47 | 11,99 | 12,19 | -1,61% | 668.347,00 |
| 02.10.2024 | 12,24 | 12,54 | 12,08 | 12,39 | 0,32% | 370.190,00 |
| 01.10.2024 | 12,58 | 12,59 | 12,10 | 12,35 | -1,59% | 657.710,00 |
| 30.09.2024 | 12,40 | 12,69 | 12,40 | 12,55 | 1,05% | 763.893,00 |
| 27.09.2024 | 12,58 | 12,61 | 12,35 | 12,42 | -0,40% | 283.610,00 |
| 26.09.2024 | 12,58 | 12,65 | 12,46 | 12,47 | -0,32% | 275.072,00 |
| 25.09.2024 | 12,51 | 12,65 | 12,39 | 12,51 | 0,08% | 734.044,00 |
| 24.09.2024 | 12,78 | 12,84 | 12,47 | 12,50 | -2,04% | 456.802,00 |
| 23.09.2024 | 13,23 | 13,27 | 12,76 | 12,76 | -2,52% | 951.720,00 |
| 20.09.2024 | 13,04 | 13,23 | 12,89 | 13,09 | 0,31% | 1.576.190,00 |
| 19.09.2024 | 12,72 | 13,14 | 12,55 | 13,05 | 4,23% | 717.126,00 |
| 18.09.2024 | 12,30 | 12,78 | 12,25 | 12,52 | 1,79% | 631.807,00 |
| 17.09.2024 | 12,50 | 12,66 | 12,09 | 12,30 | -1,68% | 1.049.201,00 |
| 16.09.2024 | 12,60 | 12,69 | 12,40 | 12,51 | -0,24% | 676.934,00 |
| 13.09.2024 | 12,23 | 12,67 | 12,20 | 12,54 | 2,87% | 677.029,00 |
| 12.09.2024 | 12,10 | 12,28 | 11,93 | 12,19 | 0,74% | 277.879,00 |
| 11.09.2024 | 11,96 | 12,38 | 11,94 | 12,10 | 0,62% | 1.199.841,00 |
| 10.09.2024 | 11,67 | 12,10 | 11,64 | 12,03 | 2,78% | 594.984,00 |
| 09.09.2024 | 11,54 | 12,05 | 11,49 | 11,70 | 1,21% | 796.591,00 |
| 06.09.2024 | 11,78 | 11,95 | 11,35 | 11,56 | -1,70% | 839.988,00 |
| 05.09.2024 | 11,68 | 11,88 | 11,51 | 11,76 | 1,47% | 736.117,00 |
| 04.09.2024 | 11,38 | 11,69 | 11,18 | 11,59 | 0,61% | 711.203,00 |
| 03.09.2024 | 11,61 | 12,01 | 11,41 | 11,52 | -1,79% | 741.144,00 |
| 30.08.2024 | 11,79 | 11,84 | 11,54 | 11,73 | 0,09% | 375.073,00 |
| 29.08.2024 | 11,46 | 11,77 | 11,29 | 11,72 | 2,99% | 1.054.236,00 |
| 28.08.2024 | 11,50 | 11,65 | 11,26 | 11,38 | -1,64% | 764.393,00 |
| 27.08.2024 | 11,51 | 11,66 | 11,34 | 11,57 | 0,26% | 449.979,00 |
| 26.08.2024 | 11,50 | 11,58 | 11,35 | 11,54 | 1,32% | 737.694,00 |