23,960$
-2,52%
Echtzeit-Aktienkurs ZYMEWORKS DL-,00001
Bid:
Ask:
Aktienkurse zur ZYMEWORKS DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 24,75 | 24,75 | 23,50 | 23,96 | -2,52% | 557.166,00 |
| 13.05.2026 | 23,88 | 24,94 | 23,75 | 24,58 | 2,85% | 646.183,00 |
| 12.05.2026 | 24,15 | 24,58 | 23,66 | 23,90 | -0,46% | 717.863,00 |
| 11.05.2026 | 23,76 | 24,99 | 23,72 | 24,01 | 0,36% | 871.264,00 |
| 08.05.2026 | 26,21 | 26,21 | 23,39 | 23,93 | -10,06% | 1.173.067,00 |
| 07.05.2026 | 27,67 | 27,96 | 26,25 | 26,60 | -3,66% | 426.693,00 |
| 06.05.2026 | 26,88 | 27,64 | 26,60 | 27,61 | 3,49% | 419.657,00 |
| 05.05.2026 | 27,02 | 27,33 | 26,12 | 26,68 | -0,34% | 412.598,00 |
| 04.05.2026 | 26,53 | 26,95 | 26,32 | 26,77 | 0,60% | 345.944,00 |
| 01.05.2026 | 27,54 | 27,54 | 26,61 | 26,61 | -3,38% | 354.177,00 |
| 30.04.2026 | 27,98 | 28,19 | 27,18 | 27,54 | -1,01% | 471.866,00 |
| 29.04.2026 | 27,52 | 27,95 | 26,77 | 27,82 | -0,43% | 815.964,00 |
| 28.04.2026 | 28,61 | 28,89 | 27,92 | 27,94 | -2,17% | 421.291,00 |
| 27.04.2026 | 27,93 | 29,75 | 27,93 | 28,56 | 1,67% | 949.899,00 |
| 24.04.2026 | 27,51 | 28,30 | 26,93 | 28,09 | 2,37% | 493.882,00 |
| 23.04.2026 | 28,51 | 28,88 | 27,34 | 27,44 | -3,92% | 552.051,00 |
| 22.04.2026 | 28,40 | 28,81 | 27,95 | 28,56 | 1,03% | 704.146,00 |
| 21.04.2026 | 27,87 | 28,47 | 27,10 | 28,27 | 1,51% | 490.305,00 |
| 20.04.2026 | 27,76 | 27,89 | 27,43 | 27,85 | 0,18% | 301.349,00 |
| 17.04.2026 | 27,55 | 27,97 | 27,33 | 27,80 | 2,21% | 487.203,00 |
| 16.04.2026 | 27,80 | 27,80 | 27,08 | 27,20 | -1,95% | 335.950,00 |
| 15.04.2026 | 27,05 | 27,92 | 26,91 | 27,74 | 2,82% | 789.851,00 |
| 14.04.2026 | 26,31 | 27,30 | 26,31 | 26,98 | 3,17% | 743.568,00 |
| 13.04.2026 | 26,39 | 26,80 | 25,83 | 26,15 | -0,65% | 512.726,00 |
| 10.04.2026 | 27,29 | 27,29 | 25,85 | 26,32 | -3,77% | 532.512,00 |
| 09.04.2026 | 26,27 | 27,44 | 26,05 | 27,35 | 2,28% | 396.433,00 |
| 08.04.2026 | 26,48 | 26,88 | 25,90 | 26,74 | 2,85% | 1.042.165,00 |
| 07.04.2026 | 25,84 | 26,01 | 25,22 | 26,00 | 0,62% | 455.403,00 |
| 06.04.2026 | 25,91 | 26,48 | 25,81 | 25,84 | 0,16% | 383.562,00 |
| 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% | 1.131.823,00 |
| 31.03.2026 | 24,58 | 25,43 | 24,58 | 25,04 | 3,30% | 584.688,00 |
| 30.03.2026 | 24,09 | 24,75 | 23,59 | 24,24 | 0,25% | 596.663,00 |
| 27.03.2026 | 24,47 | 24,92 | 23,88 | 24,18 | -2,07% | 426.845,00 |
| 26.03.2026 | 24,00 | 24,99 | 23,97 | 24,69 | 1,90% | 388.132,00 |
| 25.03.2026 | 23,96 | 24,82 | 23,96 | 24,23 | 2,67% | 522.230,00 |
| 24.03.2026 | 24,07 | 24,11 | 23,23 | 23,60 | -1,75% | 478.692,00 |
| 23.03.2026 | 24,14 | 24,19 | 23,70 | 24,02 | 2,96% | 532.922,00 |
| 20.03.2026 | 23,80 | 24,16 | 23,29 | 23,33 | -2,38% | 589.219,00 |
| 19.03.2026 | 23,12 | 23,98 | 23,08 | 23,90 | 1,83% | 570.949,00 |
| 18.03.2026 | 23,35 | 24,00 | 23,35 | 23,47 | -2,37% | 699.815,00 |
| 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% | 880.754,00 |
| 13.03.2026 | 23,42 | 23,89 | 22,43 | 22,88 | -1,51% | 785.422,00 |
| 12.03.2026 | 24,76 | 24,76 | 23,12 | 23,23 | -7,60% | 680.652,00 |
| 11.03.2026 | 25,09 | 26,05 | 24,84 | 25,14 | -1,26% | 759.123,00 |
| 10.03.2026 | 24,98 | 28,00 | 24,70 | 25,46 | 4,90% | 1.697.903,00 |
| 09.03.2026 | 24,36 | 24,91 | 24,05 | 24,27 | 0,79% | 961.804,00 |
| 06.03.2026 | 25,09 | 25,76 | 23,68 | 24,08 | -2,98% | 1.233.014,00 |
| 05.03.2026 | 24,98 | 25,53 | 24,54 | 24,82 | -1,63% | 872.504,00 |
| 04.03.2026 | 24,96 | 25,58 | 24,60 | 25,23 | 3,11% | 753.692,00 |
| 03.03.2026 | 23,80 | 24,82 | 23,32 | 24,47 | 4,98% | 929.382,00 |
| 02.03.2026 | 22,51 | 23,66 | 22,26 | 23,31 | 0,09% | 1.112.939,00 |
| 27.02.2026 | 23,30 | 23,65 | 22,93 | 23,29 | -2,18% | 536.513,00 |
| 26.02.2026 | 23,82 | 23,87 | 22,94 | 23,81 | -1,29% | 525.407,00 |
| 25.02.2026 | 24,00 | 24,59 | 23,80 | 24,12 | 2,03% | 569.379,00 |
| 24.02.2026 | 23,18 | 23,68 | 22,84 | 23,64 | 2,83% | 436.618,00 |
| 23.02.2026 | 22,48 | 23,33 | 22,48 | 22,99 | 1,19% | 468.384,00 |
| 20.02.2026 | 23,16 | 23,49 | 22,56 | 22,72 | -2,57% | 529.440,00 |
| 19.02.2026 | 22,76 | 23,50 | 22,64 | 23,32 | 1,78% | 526.007,00 |
| 18.02.2026 | 22,97 | 23,41 | 22,75 | 22,91 | -0,72% | 586.089,00 |
| 17.02.2026 | 22,45 | 23,28 | 22,45 | 23,08 | 2,12% | 408.705,00 |
| 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% | 448.597,00 |
| 11.02.2026 | 22,65 | 22,90 | 22,07 | 22,83 | 0,40% | 580.622,00 |
| 10.02.2026 | 22,79 | 22,93 | 22,25 | 22,74 | 1,02% | 490.068,00 |
| 09.02.2026 | 22,52 | 22,75 | 22,25 | 22,51 | -0,92% | 602.302,00 |
| 06.02.2026 | 22,38 | 23,06 | 22,34 | 22,72 | 3,13% | 575.182,00 |
| 05.02.2026 | 22,94 | 23,53 | 21,97 | 22,03 | -4,63% | 618.813,00 |
| 04.02.2026 | 23,75 | 23,79 | 22,48 | 23,10 | -1,43% | 575.606,00 |
| 03.02.2026 | 23,15 | 23,66 | 22,86 | 23,44 | 1,14% | 476.355,00 |
| 02.02.2026 | 22,45 | 23,34 | 22,45 | 23,17 | 2,80% | 455.304,00 |
| 30.01.2026 | 22,20 | 22,77 | 22,00 | 22,54 | 0,76% | 560.163,00 |
| 29.01.2026 | 22,21 | 22,73 | 22,08 | 22,37 | 0,27% | 625.260,00 |
| 28.01.2026 | 23,01 | 23,01 | 22,19 | 22,31 | -4,04% | 652.740,00 |
| 27.01.2026 | 22,87 | 23,29 | 22,80 | 23,25 | 1,48% | 471.833,00 |
| 26.01.2026 | 22,87 | 23,17 | 22,51 | 22,91 | -2,72% | 1.007.691,00 |
| 22.01.2026 | 23,95 | 24,31 | 23,50 | 23,55 | -1,67% | 590.387,00 |
| 21.01.2026 | 24,02 | 24,17 | 23,24 | 23,95 | 1,18% | 640.210,00 |
| 20.01.2026 | 22,94 | 24,10 | 22,81 | 23,67 | 0,85% | 642.577,00 |
| 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% | 1.099.247,00 |
| 14.01.2026 | 23,71 | 24,67 | 23,15 | 24,62 | 2,93% | 980.916,00 |
| 13.01.2026 | 23,35 | 24,35 | 23,23 | 23,92 | 3,28% | 946.884,00 |
| 12.01.2026 | 23,01 | 23,43 | 22,46 | 23,16 | -0,04% | 1.062.234,00 |
| 09.01.2026 | 23,46 | 23,81 | 22,80 | 23,17 | 0,30% | 982.389,00 |
| 08.01.2026 | 24,54 | 24,95 | 22,94 | 23,10 | -7,04% | 1.302.531,00 |
| 07.01.2026 | 24,09 | 25,35 | 24,04 | 24,85 | 2,77% | 2.527.700,00 |
| 06.01.2026 | 25,32 | 25,32 | 23,71 | 24,18 | -5,10% | 1.740.331,00 |
| 05.01.2026 | 26,59 | 27,13 | 24,59 | 25,48 | -4,28% | 1.656.565,00 |
| 02.01.2026 | 26,12 | 26,84 | 25,68 | 26,62 | 1,10% | 589.258,00 |
| 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% | 681.791,00 |
| 29.12.2025 | 26,66 | 26,86 | 26,19 | 26,74 | -0,48% | 387.211,00 |
| 26.12.2025 | 26,87 | 26,98 | 26,51 | 26,87 | 0,04% | 237.827,00 |
| 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% | 731.425,00 |
| 22.12.2025 | 27,23 | 27,94 | 26,82 | 27,62 | 1,40% | 593.937,00 |
| 19.12.2025 | 26,43 | 27,36 | 26,42 | 27,24 | 3,18% | 904.775,00 |
| 18.12.2025 | 26,00 | 26,49 | 25,52 | 26,40 | 3,17% | 531.682,00 |