25,140$
-3,20%
Echtzeit-Aktienkurs Zymeworks
Bid:
Ask:
Aktienkurse zur Zymeworks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 26,18 | 26,19 | 25,04 | 25,15 | -3,12% | 844.441,00 |
| 01.10.2026 | 26,44 | 26,56 | 25,88 | 25,96 | -2,00% | 808.703,00 |
| 30.09.2026 | 27,25 | 27,73 | 26,47 | 26,49 | -2,61% | 1.585.031,00 |
| 29.09.2026 | 27,12 | 28,26 | 26,76 | 27,20 | 0,29% | 999.905,00 |
| 28.09.2026 | 25,94 | 27,54 | 25,66 | 27,12 | 2,26% | 1.375.692,00 |
| 25.09.2026 | 26,86 | 26,88 | 26,23 | 26,52 | -1,08% | 1.094.737,00 |
| 24.09.2026 | 27,13 | 27,50 | 26,14 | 26,81 | -2,51% | 752.933,00 |
| 23.09.2026 | 27,55 | 27,89 | 26,53 | 27,50 | -0,24% | 647.747,00 |
| 22.09.2026 | 26,72 | 27,70 | 26,55 | 27,57 | 2,82% | 446.027,00 |
| 21.09.2026 | 26,84 | 27,17 | 26,19 | 26,81 | 0,90% | 582.617,00 |
| 18.09.2026 | 27,45 | 27,55 | 26,38 | 26,57 | -3,31% | 1.096.079,00 |
| 17.09.2026 | 27,15 | 27,86 | 26,72 | 27,48 | 4,73% | 1.330.355,00 |
| 16.09.2026 | 26,17 | 26,55 | 25,91 | 26,24 | 0,73% | 686.993,00 |
| 15.09.2026 | 26,61 | 26,79 | 25,81 | 26,05 | -2,98% | 552.157,00 |
| 14.09.2026 | 26,80 | 27,14 | 26,23 | 26,85 | 2,32% | 711.026,00 |
| 11.09.2026 | 26,62 | 26,99 | 26,03 | 26,24 | -0,74% | 1.030.812,00 |
| 10.09.2026 | 27,04 | 27,04 | 26,39 | 26,44 | -2,63% | 585.293,00 |
| 09.09.2026 | 27,81 | 28,09 | 27,08 | 27,15 | -3,42% | 396.032,00 |
| 08.09.2026 | 28,93 | 28,93 | 28,07 | 28,11 | -3,70% | 443.270,00 |
| 04.09.2026 | 29,81 | 29,99 | 29,09 | 29,19 | -2,37% | 476.599,00 |
| 03.09.2026 | 31,34 | 31,34 | 29,59 | 29,90 | -3,77% | 790.935,00 |
| 02.09.2026 | 30,00 | 31,17 | 30,00 | 31,07 | 4,72% | 645.541,00 |
| 01.09.2026 | 29,32 | 29,90 | 29,08 | 29,67 | 0,88% | 483.063,00 |
| 31.08.2026 | 28,06 | 29,70 | 27,81 | 29,41 | 4,03% | 716.494,00 |
| 28.08.2026 | 28,91 | 28,91 | 28,18 | 28,27 | -2,55% | 542.190,00 |
| 27.08.2026 | 29,33 | 29,58 | 28,53 | 29,01 | -1,01% | 625.158,00 |
| 26.08.2026 | 27,56 | 30,62 | 27,48 | 29,31 | 6,68% | 1.215.804,00 |
| 25.08.2026 | 28,86 | 30,50 | 25,61 | 27,47 | -4,52% | 2.076.726,00 |
| 24.08.2026 | 28,67 | 28,83 | 27,01 | 28,77 | 0,35% | 824.551,00 |
| 21.08.2026 | 26,97 | 28,74 | 26,77 | 28,67 | 7,90% | 836.383,00 |
| 20.08.2026 | 27,05 | 27,16 | 26,24 | 26,57 | -2,35% | 498.746,00 |
| 19.08.2026 | 27,12 | 27,83 | 26,37 | 27,21 | 4,37% | 845.210,00 |
| 18.08.2026 | 25,35 | 26,35 | 25,31 | 26,07 | 3,00% | 650.138,00 |
| 17.08.2026 | 25,01 | 25,80 | 24,94 | 25,31 | 0,76% | 442.399,00 |
| 14.08.2026 | 25,62 | 25,73 | 24,89 | 25,12 | -2,48% | 332.604,00 |
| 13.08.2026 | 25,27 | 25,99 | 24,96 | 25,76 | 3,33% | 664.682,00 |
| 12.08.2026 | 24,20 | 25,09 | 23,94 | 24,93 | 2,51% | 563.639,00 |
| 11.08.2026 | 24,65 | 24,93 | 24,17 | 24,32 | 0,66% | 461.235,00 |
| 10.08.2026 | 23,63 | 24,20 | 23,47 | 24,16 | 2,63% | 819.974,00 |
| 07.08.2026 | 24,10 | 24,76 | 23,18 | 23,54 | 1,77% | 578.107,00 |
| 06.08.2026 | 23,50 | 23,84 | 23,10 | 23,13 | -1,57% | 673.709,00 |
| 05.08.2026 | 23,10 | 23,91 | 22,81 | 23,50 | 3,12% | 488.396,00 |
| 04.08.2026 | 22,41 | 23,44 | 21,97 | 22,79 | 4,49% | 419.787,00 |
| 03.08.2026 | 21,95 | 22,14 | 21,52 | 21,81 | -0,59% | 398.335,00 |
| 31.07.2026 | 22,75 | 22,75 | 21,80 | 21,94 | -3,39% | 375.124,00 |
| 30.07.2026 | 22,02 | 23,00 | 21,90 | 22,71 | 3,18% | 402.867,00 |
| 29.07.2026 | 22,66 | 22,96 | 21,90 | 22,01 | -2,65% | 340.485,00 |
| 28.07.2026 | 23,20 | 23,50 | 22,35 | 22,61 | -1,70% | 358.041,00 |
| 27.07.2026 | 23,07 | 23,59 | 22,99 | 23,00 | 0,61% | 259.300,00 |
| 24.07.2026 | 23,32 | 23,69 | 22,72 | 22,86 | -1,12% | 272.376,00 |
| 23.07.2026 | 22,98 | 23,51 | 22,86 | 23,12 | -1,03% | 357.873,00 |
| 22.07.2026 | 23,85 | 24,25 | 23,28 | 23,36 | -2,87% | 388.075,00 |
| 21.07.2026 | 23,81 | 24,21 | 23,70 | 24,05 | 1,22% | 512.933,00 |
| 20.07.2026 | 24,15 | 24,54 | 23,73 | 23,76 | -1,78% | 437.383,00 |
| 17.07.2026 | 24,28 | 24,59 | 24,01 | 24,19 | 0,00% | 444.694,00 |
| 16.07.2026 | 24,75 | 24,97 | 24,04 | 24,19 | -1,91% | 458.798,00 |
| 15.07.2026 | 24,82 | 24,97 | 24,24 | 24,66 | 0,00% | 326.274,00 |
| 14.07.2026 | 24,87 | 25,22 | 24,59 | 24,66 | -1,12% | 345.951,00 |
| 13.07.2026 | 25,79 | 25,79 | 24,74 | 24,94 | -3,63% | 340.716,00 |
| 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 |