15,380$
-5,41%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 11,24 | 11,48 | 11,19 | 11,39 | 2,06% | 1.369.362,00 |
| 22.08.2024 | 11,15 | 11,39 | 10,98 | 11,16 | 0,54% | 875.004,00 |
| 21.08.2024 | 10,93 | 11,20 | 10,77 | 11,10 | 2,12% | 649.653,00 |
| 20.08.2024 | 10,46 | 10,88 | 10,44 | 10,87 | 3,62% | 556.677,00 |
| 19.08.2024 | 10,42 | 10,59 | 10,26 | 10,49 | 0,10% | 569.880,00 |
| 16.08.2024 | 10,51 | 10,65 | 10,40 | 10,48 | -0,19% | 663.732,00 |
| 15.08.2024 | 10,32 | 10,69 | 10,21 | 10,50 | 3,55% | 970.183,00 |
| 14.08.2024 | 10,28 | 10,29 | 10,00 | 10,14 | -0,88% | 779.953,00 |
| 13.08.2024 | 10,31 | 10,67 | 10,16 | 10,23 | -1,25% | 745.829,00 |
| 12.08.2024 | 10,19 | 10,51 | 10,08 | 10,36 | 2,37% | 660.490,00 |
| 09.08.2024 | 10,20 | 10,37 | 10,09 | 10,12 | -0,78% | 825.762,00 |
| 08.08.2024 | 10,04 | 10,30 | 9,79 | 10,20 | 3,76% | 648.964,00 |
| 07.08.2024 | 10,29 | 10,34 | 9,77 | 9,83 | -3,15% | 846.599,00 |
| 06.08.2024 | 9,99 | 10,49 | 9,89 | 10,15 | 1,50% | 797.266,00 |
| 05.08.2024 | 9,60 | 10,10 | 9,41 | 10,00 | -1,96% | 1.219.871,00 |
| 02.08.2024 | 10,60 | 11,16 | 9,67 | 10,20 | 0,89% | 1.623.257,00 |
| 01.08.2024 | 10,46 | 10,51 | 10,01 | 10,11 | -3,35% | 709.799,00 |
| 31.07.2024 | 10,49 | 10,74 | 10,20 | 10,46 | 0,38% | 377.411,00 |
| 30.07.2024 | 10,65 | 10,79 | 10,29 | 10,42 | -1,70% | 397.701,00 |
| 29.07.2024 | 10,74 | 10,76 | 10,46 | 10,60 | -1,40% | 515.797,00 |
| 26.07.2024 | 10,82 | 11,01 | 10,63 | 10,75 | 1,13% | 697.630,00 |
| 25.07.2024 | 10,43 | 10,77 | 10,27 | 10,63 | 2,21% | 625.992,00 |
| 24.07.2024 | 10,29 | 10,65 | 10,14 | 10,40 | 0,19% | 570.261,00 |
| 23.07.2024 | 10,26 | 10,55 | 10,11 | 10,38 | 1,17% | 672.743,00 |
| 22.07.2024 | 9,83 | 10,31 | 9,67 | 10,26 | 4,91% | 763.025,00 |
| 19.07.2024 | 9,87 | 9,95 | 9,65 | 9,78 | -0,31% | 597.545,00 |
| 18.07.2024 | 10,05 | 10,22 | 9,74 | 9,81 | -3,06% | 467.098,00 |
| 17.07.2024 | 10,27 | 10,62 | 10,09 | 10,12 | -2,22% | 805.660,00 |
| 16.07.2024 | 10,41 | 10,47 | 10,30 | 10,35 | 0,78% | 879.584,00 |
| 15.07.2024 | 10,15 | 10,41 | 10,15 | 10,27 | 1,99% | 432.576,00 |
| 12.07.2024 | 9,93 | 10,39 | 9,88 | 10,07 | 2,03% | 498.208,00 |
| 11.07.2024 | 9,38 | 9,98 | 9,38 | 9,87 | 6,82% | 735.053,00 |
| 10.07.2024 | 9,36 | 9,57 | 9,13 | 9,24 | -1,18% | 530.288,00 |
| 09.07.2024 | 8,92 | 9,36 | 8,83 | 9,35 | 4,59% | 378.936,00 |
| 08.07.2024 | 8,90 | 9,33 | 8,83 | 8,94 | 0,68% | 820.456,00 |
| 05.07.2024 | 8,38 | 8,89 | 8,33 | 8,88 | 5,84% | 658.043,00 |
| 03.07.2024 | 8,43 | 8,51 | 8,32 | 8,39 | -0,12% | 1.146.318,00 |
| 02.07.2024 | 8,57 | 8,68 | 8,35 | 8,40 | -2,44% | 543.838,00 |
| 01.07.2024 | 8,53 | 8,65 | 8,41 | 8,61 | 1,18% | 230.556,00 |
| 28.06.2024 | 8,42 | 8,54 | 8,38 | 8,51 | 1,19% | 986.346,00 |
| 27.06.2024 | 8,40 | 8,47 | 8,27 | 8,41 | 0,12% | 375.999,00 |