24,850$
-0,46%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 25,79 | 25,79 | 24,74 | 24,97 | -3,54% | 340.708,00 |
| 10.07.2026 | 27,03 | 27,13 | 25,36 | 25,88 | -4,40% | 483.248,00 |
| 09.07.2026 | 26,66 | 27,41 | 26,65 | 27,07 | 1,58% | 598.095,00 |
| 08.07.2026 | 26,62 | 27,02 | 25,98 | 26,65 | -0,26% | 901.580,00 |
| 07.07.2026 | 25,40 | 26,83 | 25,31 | 26,72 | 5,49% | 771.623,00 |
| 06.07.2026 | 26,31 | 26,36 | 24,70 | 25,33 | -3,72% | 622.914,00 |
| 02.07.2026 | 25,78 | 26,32 | 25,40 | 26,31 | 2,29% | 563.781,00 |
| 01.07.2026 | 26,14 | 26,39 | 25,30 | 25,72 | -1,61% | 558.625,00 |
| 30.06.2026 | 24,67 | 27,14 | 24,51 | 26,14 | 8,46% | 1.097.391,00 |
| 29.06.2026 | 23,21 | 24,15 | 21,91 | 24,10 | -0,21% | 1.086.942,00 |
| 26.06.2026 | 23,75 | 24,40 | 23,52 | 24,15 | 1,60% | 942.297,00 |
| 25.06.2026 | 24,40 | 25,07 | 23,70 | 23,77 | -2,18% | 429.767,00 |
| 24.06.2026 | 24,16 | 24,51 | 24,14 | 24,30 | 1,76% | 431.999,00 |
| 23.06.2026 | 22,90 | 24,27 | 22,90 | 23,88 | 2,67% | 623.541,00 |
| 22.06.2026 | 23,51 | 23,62 | 23,05 | 23,26 | 0,52% | 530.630,00 |
| 18.06.2026 | 23,34 | 23,59 | 22,65 | 23,14 | 0,00% | 699.024,00 |
| 17.06.2026 | 22,63 | 23,36 | 22,63 | 23,14 | 2,89% | 697.677,00 |
| 16.06.2026 | 23,30 | 23,42 | 22,14 | 22,49 | -3,31% | 596.828,00 |
| 15.06.2026 | 23,14 | 23,40 | 22,91 | 23,26 | 1,66% | 526.427,00 |
| 12.06.2026 | 23,02 | 23,46 | 22,76 | 22,88 | -0,37% | 522.957,00 |
| 11.06.2026 | 22,87 | 23,43 | 22,30 | 22,97 | 0,50% | 1.335.480,00 |
| 10.06.2026 | 23,20 | 23,57 | 22,69 | 22,85 | -1,76% | 620.733,00 |
| 09.06.2026 | 24,41 | 24,65 | 23,14 | 23,26 | -2,84% | 875.735,00 |
| 08.06.2026 | 23,92 | 24,30 | 23,70 | 23,94 | -0,42% | 553.167,00 |
| 05.06.2026 | 25,04 | 25,12 | 24,02 | 24,04 | -4,22% | 464.860,00 |
| 04.06.2026 | 24,64 | 25,30 | 24,34 | 25,10 | 3,08% | 467.167,00 |
| 03.06.2026 | 24,32 | 24,45 | 23,94 | 24,35 | 1,00% | 802.743,00 |
| 02.06.2026 | 24,32 | 24,55 | 24,06 | 24,11 | -1,75% | 887.725,00 |
| 01.06.2026 | 25,01 | 25,01 | 23,93 | 24,54 | -2,35% | 1.910.937,00 |
| 29.05.2026 | 25,32 | 25,62 | 24,96 | 25,13 | -1,37% | 585.870,00 |
| 28.05.2026 | 24,61 | 25,54 | 24,48 | 25,48 | 2,78% | 389.950,00 |
| 27.05.2026 | 25,40 | 26,19 | 24,78 | 24,79 | -2,40% | 509.462,00 |
| 26.05.2026 | 25,60 | 26,00 | 25,15 | 25,40 | -0,82% | 1.001.884,00 |
| 22.05.2026 | 25,20 | 25,68 | 24,94 | 25,61 | 1,99% | 477.952,00 |
| 21.05.2026 | 24,42 | 25,36 | 24,37 | 25,11 | 1,09% | 618.621,00 |
| 20.05.2026 | 24,40 | 25,20 | 24,27 | 24,84 | 1,80% | 542.863,00 |
| 19.05.2026 | 24,19 | 24,55 | 23,87 | 24,40 | -0,12% | 615.320,00 |
| 18.05.2026 | 23,93 | 24,70 | 23,88 | 24,43 | 2,09% | 750.241,00 |
| 15.05.2026 | 24,50 | 25,34 | 23,64 | 23,93 | -0,13% | 640.795,00 |
| 14.05.2026 | 24,75 | 24,75 | 23,50 | 23,96 | -2,48% | 557.688,00 |
| 13.05.2026 | 23,88 | 24,94 | 23,75 | 24,57 | 2,80% | 646.783,00 |
| 12.05.2026 | 24,15 | 24,58 | 23,66 | 23,90 | -0,54% | 723.952,00 |
| 11.05.2026 | 23,76 | 24,99 | 23,72 | 24,03 | 0,59% | 1.185.233,00 |
| 08.05.2026 | 26,21 | 26,21 | 23,39 | 23,89 | -10,19% | 1.454.524,00 |
| 07.05.2026 | 27,67 | 27,96 | 26,25 | 26,60 | -3,66% | 707.886,00 |
| 06.05.2026 | 26,88 | 27,64 | 26,60 | 27,61 | 3,49% | 427.484,00 |
| 05.05.2026 | 27,02 | 27,33 | 26,12 | 26,68 | -0,37% | 412.700,00 |
| 04.05.2026 | 26,53 | 26,95 | 26,32 | 26,78 | 0,64% | 352.510,00 |
| 01.05.2026 | 27,54 | 27,54 | 26,61 | 26,61 | -3,38% | 370.108,00 |
| 30.04.2026 | 27,98 | 28,19 | 27,18 | 27,54 | -1,04% | 482.667,00 |
| 29.04.2026 | 27,52 | 27,95 | 26,77 | 27,83 | -0,39% | 824.408,00 |
| 28.04.2026 | 28,61 | 28,89 | 27,92 | 27,94 | -2,17% | 421.471,00 |
| 27.04.2026 | 27,93 | 29,75 | 27,93 | 28,56 | 1,64% | 950.218,00 |
| 24.04.2026 | 27,51 | 28,30 | 26,93 | 28,10 | 2,44% | 570.591,00 |
| 23.04.2026 | 28,51 | 28,88 | 27,34 | 27,43 | -3,86% | 559.818,00 |
| 22.04.2026 | 28,40 | 28,81 | 27,95 | 28,53 | 0,92% | 715.641,00 |
| 21.04.2026 | 27,87 | 28,47 | 27,10 | 28,27 | 1,51% | 490.722,00 |
| 20.04.2026 | 27,76 | 27,89 | 27,43 | 27,85 | 0,18% | 311.826,00 |
| 17.04.2026 | 27,55 | 27,97 | 27,33 | 27,80 | 2,21% | 487.289,00 |
| 16.04.2026 | 27,80 | 27,80 | 27,08 | 27,20 | -1,91% | 335.961,00 |
| 15.04.2026 | 27,05 | 27,92 | 26,91 | 27,73 | 2,78% | 790.519,00 |
| 14.04.2026 | 26,31 | 27,30 | 26,31 | 26,98 | 3,10% | 743.576,00 |
| 13.04.2026 | 26,39 | 26,80 | 25,83 | 26,17 | -0,57% | 512.730,00 |
| 10.04.2026 | 27,29 | 27,29 | 25,85 | 26,32 | -3,77% | 532.528,00 |
| 09.04.2026 | 26,27 | 27,44 | 26,05 | 27,35 | 2,40% | 396.813,00 |
| 08.04.2026 | 26,48 | 26,88 | 25,90 | 26,71 | 2,73% | 1.043.266,00 |
| 07.04.2026 | 25,84 | 26,01 | 25,22 | 26,00 | 0,62% | 457.446,00 |
| 06.04.2026 | 25,91 | 26,48 | 25,71 | 25,84 | 0,16% | 383.586,00 |
| 02.04.2026 | 25,56 | 26,72 | 25,50 | 25,80 | -0,54% | 701.772,00 |
| 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 |