16,940$
-0,94%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,99 | 17,32 | 16,90 | 16,94 | -0,82% | 924.435,00 |
| 30.09.2025 | 17,19 | 17,39 | 16,88 | 17,08 | -0,87% | 653.526,00 |
| 29.09.2025 | 16,86 | 17,60 | 16,74 | 17,23 | 3,80% | 555.499,00 |
| 26.09.2025 | 16,27 | 16,66 | 16,06 | 16,60 | 2,72% | 521.714,00 |
| 25.09.2025 | 16,18 | 16,20 | 15,81 | 16,16 | -0,86% | 563.235,00 |
| 24.09.2025 | 16,44 | 16,61 | 16,06 | 16,30 | -0,37% | 521.157,00 |
| 23.09.2025 | 16,37 | 16,57 | 16,24 | 16,36 | -1,03% | 607.734,00 |
| 22.09.2025 | 16,10 | 16,74 | 15,86 | 16,53 | 1,72% | 901.866,00 |
| 19.09.2025 | 16,39 | 16,65 | 16,05 | 16,25 | -1,46% | 1.012.845,00 |
| 18.09.2025 | 16,08 | 16,60 | 15,89 | 16,49 | 3,91% | 827.032,00 |
| 17.09.2025 | 15,88 | 16,56 | 15,79 | 15,87 | 0,19% | 531.409,00 |
| 16.09.2025 | 15,93 | 16,29 | 15,81 | 15,84 | -0,56% | 389.176,00 |
| 15.09.2025 | 15,75 | 16,00 | 15,49 | 15,93 | 1,21% | 387.933,00 |
| 12.09.2025 | 16,37 | 16,37 | 15,73 | 15,74 | -3,55% | 336.972,00 |
| 11.09.2025 | 15,26 | 16,36 | 14,88 | 16,32 | 7,44% | 760.460,00 |
| 10.09.2025 | 15,23 | 15,53 | 15,14 | 15,19 | -0,26% | 519.361,00 |
| 09.09.2025 | 15,15 | 15,34 | 14,97 | 15,23 | 0,26% | 386.412,00 |
| 08.09.2025 | 15,00 | 15,52 | 14,69 | 15,19 | 0,93% | 508.845,00 |
| 05.09.2025 | 14,10 | 15,28 | 14,06 | 15,05 | 6,89% | 627.502,00 |
| 04.09.2025 | 14,14 | 14,47 | 14,06 | 14,08 | -0,42% | 428.683,00 |
| 03.09.2025 | 13,66 | 14,22 | 13,60 | 14,14 | 0,93% | 713.103,00 |
| 02.09.2025 | 13,91 | 14,72 | 13,80 | 14,01 | -5,40% | 562.503,00 |
| 29.08.2025 | 14,80 | 15,09 | 14,65 | 14,81 | -0,20% | 314.217,00 |
| 28.08.2025 | 15,00 | 15,35 | 14,76 | 14,84 | -0,60% | 354.814,00 |
| 27.08.2025 | 14,78 | 14,95 | 14,66 | 14,93 | 0,67% | 240.598,00 |
| 26.08.2025 | 14,82 | 14,98 | 14,57 | 14,83 | 1,78% | 320.952,00 |
| 25.08.2025 | 15,11 | 15,28 | 14,54 | 14,57 | -3,51% | 379.708,00 |
| 22.08.2025 | 14,53 | 15,38 | 14,53 | 15,10 | 4,93% | 482.375,00 |
| 21.08.2025 | 14,26 | 14,57 | 14,15 | 14,39 | 0,49% | 312.059,00 |
| 20.08.2025 | 14,13 | 14,34 | 14,03 | 14,32 | 1,56% | 247.097,00 |
| 19.08.2025 | 14,00 | 14,12 | 13,48 | 14,10 | 0,36% | 347.826,00 |
| 18.08.2025 | 14,37 | 14,68 | 13,97 | 14,05 | -2,16% | 424.315,00 |
| 15.08.2025 | 14,06 | 14,51 | 14,06 | 14,36 | 0,42% | 355.474,00 |
| 14.08.2025 | 13,86 | 14,40 | 13,69 | 14,30 | 2,58% | 543.046,00 |
| 13.08.2025 | 13,18 | 14,05 | 13,06 | 13,94 | 7,07% | 701.014,00 |
| 12.08.2025 | 12,51 | 13,07 | 12,50 | 13,02 | 4,58% | 365.585,00 |
| 11.08.2025 | 12,32 | 12,48 | 11,86 | 12,45 | 3,58% | 462.727,00 |
| 08.08.2025 | 12,44 | 12,53 | 11,51 | 12,02 | -1,15% | 872.782,00 |
| 07.08.2025 | 12,39 | 12,59 | 11,96 | 12,16 | -2,01% | 393.614,00 |
| 06.08.2025 | 12,44 | 12,46 | 11,93 | 12,41 | -1,04% | 765.837,00 |
| 05.08.2025 | 12,60 | 13,19 | 12,31 | 12,54 | -0,48% | 380.252,00 |
| 04.08.2025 | 12,65 | 12,72 | 12,36 | 12,60 | 0,24% | 290.268,00 |
| 01.08.2025 | 12,40 | 12,70 | 12,26 | 12,57 | 0,20% | 637.973,00 |
| 31.07.2025 | 12,88 | 13,00 | 12,52 | 12,55 | -3,05% | 335.717,00 |
| 30.07.2025 | 13,60 | 13,80 | 12,91 | 12,94 | -4,22% | 401.368,00 |
| 29.07.2025 | 13,52 | 13,58 | 13,03 | 13,51 | 0,37% | 357.410,00 |
| 28.07.2025 | 13,56 | 13,81 | 13,42 | 13,46 | 0,98% | 285.290,00 |
| 25.07.2025 | 14,03 | 14,23 | 13,32 | 13,33 | -4,85% | 248.400,00 |
| 24.07.2025 | 14,25 | 14,47 | 13,99 | 14,01 | -1,96% | 318.620,00 |
| 23.07.2025 | 14,40 | 14,50 | 14,22 | 14,29 | -0,21% | 242.756,00 |
| 22.07.2025 | 14,37 | 14,50 | 14,17 | 14,32 | 0,00% | 339.890,00 |
| 21.07.2025 | 14,34 | 14,58 | 13,98 | 14,32 | 0,49% | 388.381,00 |
| 18.07.2025 | 14,67 | 14,87 | 14,20 | 14,25 | -1,59% | 431.049,00 |
| 17.07.2025 | 13,66 | 15,00 | 13,66 | 14,48 | 7,10% | 729.415,00 |
| 16.07.2025 | 12,93 | 13,54 | 12,93 | 13,52 | 4,97% | 537.507,00 |
| 15.07.2025 | 13,44 | 13,49 | 12,77 | 12,88 | -3,52% | 325.191,00 |
| 14.07.2025 | 13,28 | 13,60 | 13,24 | 13,35 | 0,07% | 355.074,00 |
| 11.07.2025 | 13,58 | 13,80 | 13,29 | 13,34 | -2,34% | 363.275,00 |
| 10.07.2025 | 13,47 | 13,70 | 13,43 | 13,66 | 0,66% | 502.851,00 |
| 09.07.2025 | 13,07 | 13,67 | 13,00 | 13,57 | 4,79% | 437.090,00 |
| 08.07.2025 | 13,13 | 13,25 | 12,78 | 12,95 | -0,99% | 395.143,00 |
| 07.07.2025 | 12,88 | 13,11 | 12,75 | 13,08 | 0,31% | 373.575,00 |
| 03.07.2025 | 12,96 | 13,14 | 12,84 | 13,04 | 1,24% | 285.970,00 |
| 02.07.2025 | 12,42 | 12,95 | 12,34 | 12,88 | 4,04% | 288.511,00 |
| 01.07.2025 | 12,45 | 12,64 | 12,16 | 12,38 | -1,35% | 372.538,00 |
| 30.06.2025 | 12,59 | 12,79 | 12,39 | 12,55 | 0,64% | 420.695,00 |
| 27.06.2025 | 12,37 | 12,47 | 12,17 | 12,47 | 0,81% | 2.153.847,00 |
| 26.06.2025 | 12,56 | 12,72 | 12,36 | 12,37 | -2,68% | 301.420,00 |
| 25.06.2025 | 12,62 | 12,90 | 12,43 | 12,71 | -0,86% | 310.182,00 |
| 24.06.2025 | 12,62 | 12,90 | 12,43 | 12,82 | 2,81% | 453.042,00 |
| 23.06.2025 | 12,31 | 12,52 | 12,08 | 12,47 | -0,08% | 384.819,00 |
| 20.06.2025 | 12,63 | 12,67 | 12,06 | 12,48 | -1,19% | 823.051,00 |
| 18.06.2025 | 12,25 | 12,65 | 12,11 | 12,63 | 3,19% | 526.375,00 |
| 17.06.2025 | 12,56 | 12,64 | 12,12 | 12,24 | -3,24% | 347.349,00 |
| 16.06.2025 | 12,82 | 12,86 | 12,48 | 12,65 | -0,16% | 312.570,00 |
| 13.06.2025 | 12,51 | 12,92 | 12,33 | 12,67 | -3,28% | 613.337,00 |
| 12.06.2025 | 12,73 | 13,44 | 12,64 | 13,10 | 1,71% | 333.778,00 |
| 11.06.2025 | 13,19 | 13,22 | 12,79 | 12,88 | -1,45% | 351.174,00 |
| 10.06.2025 | 12,54 | 13,30 | 12,45 | 13,07 | 4,98% | 672.550,00 |
| 09.06.2025 | 12,80 | 12,92 | 12,28 | 12,45 | -1,19% | 727.694,00 |
| 06.06.2025 | 12,33 | 12,75 | 12,33 | 12,60 | 3,87% | 362.351,00 |
| 05.06.2025 | 12,21 | 12,44 | 11,92 | 12,13 | -0,57% | 263.727,00 |
| 04.06.2025 | 12,07 | 12,57 | 12,07 | 12,20 | 0,99% | 301.891,00 |
| 03.06.2025 | 11,82 | 12,25 | 11,61 | 12,08 | 3,78% | 336.267,00 |
| 02.06.2025 | 11,50 | 11,83 | 11,32 | 11,64 | 1,84% | 297.559,00 |
| 30.05.2025 | 11,23 | 11,72 | 11,02 | 11,43 | 0,70% | 504.343,00 |
| 29.05.2025 | 11,26 | 11,42 | 11,04 | 11,35 | 1,07% | 246.776,00 |
| 28.05.2025 | 11,24 | 11,54 | 11,05 | 11,23 | 0,09% | 638.212,00 |
| 27.05.2025 | 11,62 | 11,81 | 11,10 | 11,22 | -2,77% | 355.250,00 |
| 23.05.2025 | 11,32 | 11,67 | 11,29 | 11,54 | 0,52% | 349.421,00 |
| 22.05.2025 | 11,89 | 12,00 | 11,47 | 11,48 | -3,85% | 479.260,00 |
| 21.05.2025 | 12,28 | 12,74 | 11,80 | 11,94 | -3,94% | 422.186,00 |
| 20.05.2025 | 12,12 | 12,70 | 11,96 | 12,43 | 5,16% | 605.811,00 |
| 19.05.2025 | 11,68 | 11,96 | 11,46 | 11,82 | 0,94% | 242.568,00 |
| 16.05.2025 | 11,54 | 11,79 | 11,51 | 11,71 | 1,56% | 333.063,00 |
| 15.05.2025 | 11,24 | 11,56 | 10,93 | 11,53 | 2,49% | 339.506,00 |
| 14.05.2025 | 12,01 | 12,11 | 11,13 | 11,25 | -3,10% | 337.190,00 |
| 13.05.2025 | 12,01 | 12,11 | 11,52 | 11,61 | -3,41% | 427.795,00 |
| 12.05.2025 | 11,61 | 12,20 | 11,34 | 12,02 | 6,32% | 532.012,00 |
| 09.05.2025 | 11,38 | 12,19 | 11,00 | 11,31 | -0,13% | 658.554,00 |