27,000$
3,13%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 26,25 | 28,49 | 26,18 | 27,33 | 4,39% | 2.198.126,00 |
| 25.11.2025 | 25,01 | 26,21 | 24,74 | 26,18 | 4,76% | 1.638.455,00 |
| 24.11.2025 | 24,30 | 25,00 | 23,99 | 24,99 | 4,04% | 2.646.955,00 |
| 21.11.2025 | 23,82 | 25,00 | 23,77 | 24,02 | 0,84% | 1.688.378,00 |
| 20.11.2025 | 23,00 | 23,98 | 22,89 | 23,82 | 5,40% | 1.535.536,00 |
| 19.11.2025 | 23,01 | 23,01 | 21,89 | 22,60 | -1,70% | 1.938.163,00 |
| 18.11.2025 | 24,28 | 24,50 | 22,05 | 22,99 | -3,81% | 3.658.859,00 |
| 17.11.2025 | 24,00 | 26,19 | 22,55 | 23,90 | 29,05% | 11.163.627,00 |
| 14.11.2025 | 18,21 | 19,07 | 18,20 | 18,52 | 0,11% | 824.807,00 |
| 13.11.2025 | 19,00 | 19,09 | 18,37 | 18,50 | -4,49% | 953.308,00 |
| 12.11.2025 | 19,97 | 20,17 | 19,32 | 19,37 | -1,58% | 1.496.902,00 |
| 11.11.2025 | 18,53 | 19,78 | 18,21 | 19,68 | 9,03% | 1.691.683,00 |
| 10.11.2025 | 16,62 | 18,24 | 16,57 | 18,05 | 9,66% | 1.487.637,00 |
| 07.11.2025 | 17,01 | 17,22 | 16,00 | 16,46 | -8,04% | 1.481.658,00 |
| 06.11.2025 | 18,22 | 18,23 | 17,57 | 17,90 | -0,83% | 1.274.834,00 |
| 05.11.2025 | 18,20 | 18,43 | 17,90 | 18,05 | -0,61% | 431.760,00 |
| 04.11.2025 | 18,38 | 18,77 | 18,00 | 18,16 | -3,86% | 551.766,00 |
| 03.11.2025 | 19,00 | 19,15 | 18,41 | 18,89 | -1,02% | 676.381,00 |
| 31.10.2025 | 19,05 | 19,20 | 18,77 | 19,09 | -0,18% | 345.079,00 |
| 30.10.2025 | 19,28 | 19,98 | 18,87 | 19,12 | -1,34% | 911.861,00 |
| 29.10.2025 | 19,40 | 19,41 | 19,00 | 19,38 | 0,41% | 1.632.630,00 |
| 28.10.2025 | 18,65 | 19,42 | 18,47 | 19,30 | 4,49% | 1.662.992,00 |
| 27.10.2025 | 17,74 | 18,85 | 17,69 | 18,47 | 4,11% | 2.690.874,00 |
| 24.10.2025 | 17,45 | 18,13 | 17,27 | 17,74 | 1,90% | 818.577,00 |
| 23.10.2025 | 17,60 | 17,87 | 17,31 | 17,41 | -1,47% | 597.418,00 |
| 22.10.2025 | 17,92 | 18,11 | 17,43 | 17,67 | -1,45% | 858.789,00 |
| 21.10.2025 | 18,32 | 18,46 | 17,92 | 17,93 | -2,13% | 613.031,00 |
| 20.10.2025 | 18,68 | 19,10 | 18,28 | 18,32 | -0,43% | 821.959,00 |
| 17.10.2025 | 18,36 | 18,57 | 18,21 | 18,40 | -0,81% | 446.981,00 |
| 16.10.2025 | 18,94 | 19,37 | 18,30 | 18,55 | -0,38% | 654.079,00 |
| 15.10.2025 | 18,35 | 18,69 | 18,07 | 18,62 | 2,14% | 536.842,00 |
| 14.10.2025 | 18,96 | 19,50 | 17,94 | 18,23 | 0,66% | 933.262,00 |
| 13.10.2025 | 18,10 | 18,49 | 17,74 | 18,11 | 0,28% | 479.874,00 |
| 10.10.2025 | 17,30 | 18,35 | 17,27 | 18,06 | 6,74% | 1.088.022,00 |
| 09.10.2025 | 16,69 | 16,97 | 16,57 | 16,92 | 1,44% | 448.707,00 |
| 08.10.2025 | 16,65 | 16,86 | 16,42 | 16,68 | 1,09% | 596.102,00 |
| 07.10.2025 | 16,79 | 16,91 | 16,20 | 16,50 | -1,11% | 828.690,00 |
| 06.10.2025 | 17,04 | 17,40 | 16,63 | 16,69 | -1,56% | 782.441,00 |
| 03.10.2025 | 17,00 | 17,21 | 16,81 | 16,95 | 0,30% | 108.011,00 |
| 02.10.2025 | 16,96 | 17,18 | 16,75 | 16,90 | -0,24% | 646.689,00 |
| 01.10.2025 | 16,99 | 17,32 | 16,90 | 16,94 | -0,82% | 1.053.168,00 |
| 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 |