11,835$
1,85%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 11,49 | 12,00 | 11,44 | 11,84 | 1,85% | 48.197,00 |
| 01.04.2025 | 11,81 | 12,05 | 11,49 | 11,62 | -2,43% | 680.431,00 |
| 31.03.2025 | 12,07 | 12,10 | 11,52 | 11,91 | -3,72% | 577.202,00 |
| 28.03.2025 | 12,59 | 12,64 | 12,20 | 12,37 | -1,12% | 320.353,00 |
| 27.03.2025 | 12,31 | 12,71 | 12,16 | 12,51 | 1,30% | 316.946,00 |
| 26.03.2025 | 12,75 | 12,75 | 12,15 | 12,35 | -3,52% | 654.450,00 |
| 25.03.2025 | 13,19 | 13,28 | 12,67 | 12,80 | -1,92% | 647.048,00 |
| 24.03.2025 | 12,88 | 13,21 | 12,80 | 13,05 | 2,59% | 525.226,00 |
| 21.03.2025 | 12,80 | 13,03 | 12,64 | 12,72 | -1,62% | 800.233,00 |
| 20.03.2025 | 12,86 | 13,00 | 12,64 | 12,93 | 1,09% | 697.501,00 |
| 19.03.2025 | 12,36 | 12,80 | 12,09 | 12,79 | 3,65% | 592.919,00 |
| 18.03.2025 | 12,65 | 12,97 | 12,11 | 12,34 | -1,83% | 664.174,00 |
| 17.03.2025 | 12,23 | 12,65 | 11,85 | 12,57 | 2,61% | 666.952,00 |
| 14.03.2025 | 12,96 | 13,17 | 12,23 | 12,25 | -2,39% | 577.775,00 |
| 13.03.2025 | 12,28 | 12,57 | 12,07 | 12,55 | 2,20% | 945.794,00 |
| 12.03.2025 | 11,90 | 12,55 | 11,82 | 12,28 | 5,14% | 965.937,00 |
| 11.03.2025 | 11,21 | 11,73 | 10,97 | 11,68 | 5,23% | 1.100.471,00 |
| 10.03.2025 | 11,77 | 11,84 | 10,97 | 11,10 | -7,50% | 1.105.268,00 |
| 07.03.2025 | 12,21 | 12,21 | 11,67 | 12,00 | -1,07% | 691.879,00 |
| 06.03.2025 | 12,44 | 12,50 | 11,68 | 12,13 | -7,97% | 1.391.596,00 |
| 05.03.2025 | 12,72 | 13,18 | 12,70 | 13,18 | 3,37% | 671.379,00 |
| 04.03.2025 | 12,50 | 12,97 | 12,40 | 12,75 | 0,04% | 694.032,00 |
| 03.03.2025 | 13,43 | 13,46 | 12,46 | 12,75 | -4,89% | 705.774,00 |
| 28.02.2025 | 13,28 | 13,69 | 13,11 | 13,40 | 0,45% | 807.971,00 |
| 27.02.2025 | 13,86 | 14,07 | 13,30 | 13,34 | -3,75% | 321.922,00 |
| 26.02.2025 | 14,01 | 14,01 | 13,29 | 13,86 | 2,29% | 447.367,00 |
| 25.02.2025 | 14,04 | 14,04 | 13,11 | 13,55 | -2,87% | 453.485,00 |
| 24.02.2025 | 14,39 | 14,39 | 13,85 | 13,95 | -3,06% | 272.670,00 |
| 21.02.2025 | 14,19 | 14,41 | 13,85 | 14,39 | 2,64% | 342.870,00 |
| 20.02.2025 | 14,72 | 14,82 | 13,89 | 14,02 | -5,40% | 468.170,00 |
| 19.02.2025 | 14,63 | 14,82 | 14,50 | 14,82 | 1,02% | 275.490,00 |
| 18.02.2025 | 15,00 | 15,25 | 14,45 | 14,67 | -2,27% | 295.605,00 |
| 14.02.2025 | 14,73 | 15,16 | 14,61 | 15,01 | 2,67% | 242.322,00 |
| 13.02.2025 | 14,32 | 14,69 | 14,23 | 14,62 | 2,24% | 280.083,00 |
| 12.02.2025 | 13,00 | 14,34 | 12,82 | 14,30 | 7,92% | 724.028,00 |
| 11.02.2025 | 13,94 | 14,09 | 13,23 | 13,25 | -6,62% | 394.742,00 |
| 10.02.2025 | 14,32 | 14,58 | 14,07 | 14,19 | -0,63% | 280.800,00 |
| 07.02.2025 | 14,79 | 14,96 | 14,19 | 14,28 | -4,23% | 315.530,00 |
| 06.02.2025 | 14,34 | 15,14 | 14,24 | 14,91 | -0,27% | 224.865,00 |
| 05.02.2025 | 14,34 | 14,98 | 14,24 | 14,95 | 4,99% | 280.813,00 |
| 04.02.2025 | 14,64 | 14,99 | 14,22 | 14,24 | -3,13% | 439.852,00 |
| 03.02.2025 | 14,24 | 15,08 | 14,15 | 14,70 | 0,68% | 556.232,00 |
| 31.01.2025 | 14,77 | 14,97 | 14,48 | 14,60 | -0,95% | 277.600,00 |
| 30.01.2025 | 14,79 | 14,99 | 14,50 | 14,74 | 0,89% | 164.601,00 |
| 29.01.2025 | 14,56 | 14,95 | 14,41 | 14,61 | 0,34% | 233.527,00 |
| 28.01.2025 | 14,41 | 14,78 | 14,26 | 14,56 | 0,76% | 246.646,00 |
| 27.01.2025 | 14,45 | 15,08 | 14,37 | 14,45 | -0,96% | 368.063,00 |
| 24.01.2025 | 14,63 | 14,81 | 14,42 | 14,59 | -1,55% | 304.355,00 |
| 23.01.2025 | 14,49 | 15,00 | 14,43 | 14,82 | 1,02% | 420.776,00 |
| 22.01.2025 | 14,40 | 14,71 | 14,16 | 14,67 | 2,66% | 290.502,00 |
| 21.01.2025 | 14,09 | 14,39 | 13,88 | 14,29 | 2,95% | 275.226,00 |
| 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 |