26,630$
2,66%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 25,56 | 26,72 | 25,56 | 26,63 | 2,66% | 43.690,00 |
| 01.04.2026 | 25,01 | 26,12 | 25,01 | 25,94 | 3,59% | 1.137.195,00 |
| 31.03.2026 | 24,58 | 25,43 | 24,58 | 25,04 | 3,43% | 585.792,00 |
| 30.03.2026 | 24,09 | 24,75 | 23,59 | 24,21 | 0,12% | 596.710,00 |
| 27.03.2026 | 24,47 | 24,92 | 23,88 | 24,18 | -2,07% | 429.529,00 |
| 26.03.2026 | 24,00 | 24,99 | 23,97 | 24,69 | 1,90% | 388.159,00 |
| 25.03.2026 | 23,96 | 24,82 | 23,96 | 24,23 | 2,67% | 522.630,00 |
| 24.03.2026 | 24,07 | 24,11 | 23,23 | 23,60 | -1,75% | 487.447,00 |
| 23.03.2026 | 24,14 | 24,19 | 23,70 | 24,02 | 3,00% | 533.125,00 |
| 20.03.2026 | 23,80 | 24,16 | 23,29 | 23,32 | -2,41% | 604.390,00 |
| 19.03.2026 | 23,12 | 23,98 | 23,08 | 23,90 | 1,90% | 577.248,00 |
| 18.03.2026 | 23,35 | 24,00 | 23,35 | 23,45 | -2,45% | 699.832,00 |
| 17.03.2026 | 23,53 | 24,34 | 23,48 | 24,04 | 1,78% | 550.062,00 |
| 16.03.2026 | 23,17 | 23,99 | 23,10 | 23,62 | 3,23% | 880.779,00 |
| 13.03.2026 | 23,42 | 23,89 | 22,43 | 22,88 | -1,51% | 787.423,00 |
| 12.03.2026 | 24,76 | 24,76 | 23,12 | 23,23 | -7,60% | 681.240,00 |
| 11.03.2026 | 25,09 | 26,05 | 24,84 | 25,14 | -1,26% | 762.366,00 |
| 10.03.2026 | 24,98 | 28,00 | 24,70 | 25,46 | 4,99% | 1.697.908,00 |
| 09.03.2026 | 23,88 | 24,91 | 23,88 | 24,25 | 0,71% | 963.806,00 |
| 06.03.2026 | 25,09 | 25,76 | 23,68 | 24,08 | -2,90% | 1.233.015,00 |
| 05.03.2026 | 24,98 | 25,53 | 24,54 | 24,80 | -1,70% | 872.536,00 |
| 04.03.2026 | 24,96 | 25,58 | 24,60 | 25,23 | 3,19% | 753.733,00 |
| 03.03.2026 | 23,80 | 24,82 | 23,32 | 24,45 | 4,89% | 929.382,00 |
| 02.03.2026 | 22,55 | 23,66 | 22,26 | 23,31 | 0,09% | 1.112.940,00 |
| 27.02.2026 | 23,30 | 23,66 | 22,93 | 23,29 | -2,18% | 536.520,00 |
| 26.02.2026 | 24,03 | 24,03 | 22,94 | 23,81 | -1,29% | 525.408,00 |
| 25.02.2026 | 24,00 | 24,60 | 23,75 | 24,12 | 2,07% | 569.381,00 |
| 24.02.2026 | 23,18 | 23,68 | 22,80 | 23,63 | 2,78% | 436.618,00 |
| 23.02.2026 | 22,48 | 23,39 | 21,93 | 22,99 | 1,19% | 468.385,00 |
| 20.02.2026 | 23,16 | 23,49 | 22,56 | 22,72 | -2,57% | 537.856,00 |
| 19.02.2026 | 22,76 | 23,50 | 22,64 | 23,32 | 1,79% | 535.233,00 |
| 18.02.2026 | 22,97 | 23,41 | 22,75 | 22,91 | -0,69% | 586.094,00 |
| 17.02.2026 | 22,45 | 23,28 | 22,45 | 23,07 | 2,08% | 439.712,00 |
| 13.02.2026 | 23,19 | 23,52 | 22,49 | 22,60 | -2,46% | 608.667,00 |
| 12.02.2026 | 23,01 | 23,43 | 22,46 | 23,17 | 1,49% | 448.608,00 |
| 11.02.2026 | 22,65 | 22,90 | 22,07 | 22,83 | 0,44% | 680.982,00 |
| 10.02.2026 | 22,79 | 22,93 | 22,25 | 22,73 | 0,98% | 490.077,00 |
| 09.02.2026 | 22,52 | 22,75 | 22,25 | 22,51 | -0,92% | 602.398,00 |
| 06.02.2026 | 22,38 | 23,06 | 22,34 | 22,72 | 3,18% | 575.661,00 |
| 05.02.2026 | 22,94 | 23,53 | 21,97 | 22,02 | -4,72% | 619.250,00 |
| 04.02.2026 | 23,75 | 23,79 | 22,48 | 23,11 | -1,41% | 578.571,00 |
| 03.02.2026 | 23,15 | 23,66 | 22,86 | 23,44 | 1,17% | 480.944,00 |
| 02.02.2026 | 22,45 | 23,34 | 22,45 | 23,17 | 2,84% | 455.582,00 |
| 30.01.2026 | 22,20 | 22,77 | 22,00 | 22,53 | 0,67% | 560.163,00 |
| 29.01.2026 | 22,21 | 22,73 | 22,08 | 22,38 | 0,31% | 625.269,00 |
| 28.01.2026 | 23,01 | 23,01 | 22,19 | 22,31 | -4,04% | 652.771,00 |
| 27.01.2026 | 22,87 | 23,29 | 22,80 | 23,25 | 1,48% | 472.354,00 |
| 26.01.2026 | 22,87 | 23,17 | 22,51 | 22,91 | -1,42% | 1.017.764,00 |
| 23.01.2026 | 23,37 | 23,76 | 23,13 | 23,24 | -1,32% | 742.188,00 |
| 22.01.2026 | 23,95 | 24,31 | 23,50 | 23,55 | -1,67% | 590.451,00 |
| 21.01.2026 | 24,02 | 24,17 | 23,24 | 23,95 | 1,18% | 640.210,00 |
| 20.01.2026 | 22,94 | 24,10 | 22,80 | 23,67 | 0,85% | 644.975,00 |
| 16.01.2026 | 23,86 | 23,86 | 23,14 | 23,47 | -0,68% | 525.766,00 |
| 15.01.2026 | 24,65 | 24,80 | 23,14 | 23,63 | -4,02% | 1.130.005,00 |
| 14.01.2026 | 23,71 | 24,67 | 23,15 | 24,62 | 2,93% | 981.131,00 |
| 13.01.2026 | 23,35 | 24,35 | 23,23 | 23,92 | 3,28% | 946.991,00 |
| 12.01.2026 | 23,01 | 23,43 | 22,46 | 23,16 | -0,04% | 1.062.258,00 |
| 09.01.2026 | 23,46 | 23,81 | 22,80 | 23,17 | 0,30% | 984.313,00 |
| 08.01.2026 | 24,54 | 24,95 | 22,94 | 23,10 | -7,04% | 1.322.092,00 |
| 07.01.2026 | 24,09 | 25,35 | 24,04 | 24,85 | 2,77% | 2.527.871,00 |
| 06.01.2026 | 25,32 | 25,32 | 23,71 | 24,18 | -5,10% | 1.744.906,00 |
| 05.01.2026 | 26,59 | 27,13 | 24,59 | 25,48 | -4,28% | 1.657.046,00 |
| 02.01.2026 | 26,12 | 26,84 | 25,68 | 26,62 | 1,10% | 589.677,00 |
| 31.12.2025 | 26,43 | 26,88 | 26,15 | 26,33 | -0,79% | 488.597,00 |
| 30.12.2025 | 26,48 | 26,91 | 26,10 | 26,54 | -0,75% | 682.110,00 |
| 29.12.2025 | 26,66 | 26,86 | 26,19 | 26,74 | -0,48% | 413.922,00 |
| 26.12.2025 | 26,87 | 26,98 | 26,51 | 26,87 | 0,04% | 241.331,00 |
| 24.12.2025 | 27,11 | 27,28 | 26,74 | 26,86 | 0,26% | 232.881,00 |
| 23.12.2025 | 27,28 | 27,68 | 25,94 | 26,79 | -3,01% | 756.757,00 |
| 22.12.2025 | 27,23 | 27,94 | 26,82 | 27,62 | 1,43% | 597.967,00 |
| 19.12.2025 | 26,43 | 27,36 | 26,42 | 27,23 | 3,14% | 925.065,00 |
| 18.12.2025 | 26,00 | 26,49 | 25,52 | 26,40 | 3,17% | 534.107,00 |
| 17.12.2025 | 26,33 | 26,55 | 24,88 | 25,59 | -1,01% | 887.572,00 |
| 16.12.2025 | 25,78 | 26,20 | 25,47 | 25,85 | -0,46% | 480.942,00 |
| 15.12.2025 | 25,63 | 26,14 | 25,30 | 25,97 | 1,92% | 470.721,00 |
| 12.12.2025 | 26,28 | 26,46 | 25,44 | 25,48 | 2,17% | 715.982,00 |
| 11.12.2025 | 25,91 | 26,07 | 24,79 | 24,94 | -3,59% | 640.598,00 |
| 10.12.2025 | 25,78 | 26,18 | 25,45 | 25,87 | 0,25% | 698.806,00 |
| 09.12.2025 | 26,41 | 26,77 | 25,43 | 25,81 | -2,29% | 695.585,00 |
| 08.12.2025 | 26,95 | 27,49 | 26,24 | 26,41 | -1,05% | 603.592,00 |
| 05.12.2025 | 26,68 | 27,00 | 25,98 | 26,69 | 1,79% | 562.227,00 |
| 04.12.2025 | 25,48 | 26,51 | 25,30 | 26,22 | 0,00% | 2.770,00 |
| 03.12.2025 | 25,48 | 26,51 | 25,30 | 26,22 | 4,46% | 669.600,00 |
| 02.12.2025 | 26,12 | 26,66 | 24,83 | 25,10 | -3,57% | 1.196.145,00 |
| 01.12.2025 | 26,46 | 26,91 | 25,80 | 26,03 | -2,55% | 830.801,00 |
| 28.11.2025 | 27,45 | 27,69 | 26,41 | 26,71 | -2,27% | 578.115,00 |
| 26.11.2025 | 26,25 | 28,49 | 26,18 | 27,33 | 9,36% | 2.198.126,00 |
| 25.11.2025 | 24,30 | 25,00 | 23,99 | 24,99 | 0,00% | 1.845,00 |
| 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 |