15,390$
-5,35%
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% | 627.915,00 |
| 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% | 613.379,00 |
| 07.11.2024 | 16,37 | 17,26 | 16,15 | 16,77 | 7,36% | 874.822,00 |
| 06.11.2024 | 14,99 | 15,63 | 14,77 | 15,62 | 6,55% | 527.141,00 |
| 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% | 810.827,00 |
| 01.11.2024 | 12,77 | 13,49 | 12,39 | 13,28 | -3,07% | 1.211.125,00 |
| 31.10.2024 | 13,87 | 13,97 | 13,51 | 13,70 | -1,37% | 690.119,00 |
| 30.10.2024 | 13,63 | 13,96 | 13,63 | 13,89 | 1,39% | 366.247,00 |
| 29.10.2024 | 13,25 | 13,74 | 13,20 | 13,70 | 3,47% | 273.747,00 |
| 28.10.2024 | 13,27 | 13,44 | 13,01 | 13,24 | 2,40% | 476.956,00 |
| 25.10.2024 | 12,98 | 13,14 | 12,89 | 12,93 | 0,08% | 248.201,00 |
| 24.10.2024 | 13,14 | 13,23 | 12,86 | 12,92 | -1,45% | 247.141,00 |
| 23.10.2024 | 13,05 | 13,21 | 12,98 | 13,11 | -0,23% | 456.662,00 |
| 22.10.2024 | 13,11 | 13,24 | 13,01 | 13,14 | -0,23% | 348.979,00 |
| 21.10.2024 | 13,40 | 13,48 | 13,12 | 13,17 | -2,30% | 340.159,00 |
| 18.10.2024 | 13,48 | 13,65 | 13,42 | 13,48 | 0,07% | 280.218,00 |
| 17.10.2024 | 13,50 | 13,69 | 13,40 | 13,47 | -0,22% | 241.112,00 |
| 16.10.2024 | 13,99 | 14,05 | 13,49 | 13,50 | -3,05% | 430.662,00 |
| 15.10.2024 | 13,34 | 14,04 | 13,34 | 13,93 | 4,62% | 654.454,00 |
| 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% | 355.249,00 |
| 10.10.2024 | 12,57 | 13,20 | 12,55 | 12,84 | 0,86% | 296.674,00 |
| 09.10.2024 | 12,52 | 12,74 | 12,41 | 12,73 | 1,68% | 305.894,00 |
| 08.10.2024 | 12,57 | 12,85 | 12,50 | 12,52 | 0,24% | 255.181,00 |
| 07.10.2024 | 12,55 | 12,60 | 12,38 | 12,49 | -0,64% | 407.167,00 |
| 04.10.2024 | 12,37 | 12,60 | 12,30 | 12,57 | 3,12% | 445.845,00 |
| 03.10.2024 | 12,35 | 12,47 | 11,99 | 12,19 | -1,61% | 487.371,00 |
| 02.10.2024 | 12,24 | 12,54 | 12,08 | 12,39 | 0,32% | 359.890,00 |
| 01.10.2024 | 12,58 | 12,59 | 12,10 | 12,35 | -1,52% | 551.059,00 |
| 30.09.2024 | 12,40 | 12,69 | 12,40 | 12,54 | 0,97% | 640.633,00 |
| 27.09.2024 | 12,58 | 12,61 | 12,35 | 12,42 | -0,32% | 283.577,00 |
| 26.09.2024 | 12,58 | 12,65 | 12,46 | 12,46 | -0,40% | 223.573,00 |
| 25.09.2024 | 12,51 | 12,65 | 12,39 | 12,51 | 0,08% | 341.395,00 |
| 24.09.2024 | 12,78 | 12,84 | 12,47 | 12,50 | -2,04% | 454.521,00 |
| 23.09.2024 | 13,23 | 13,27 | 12,76 | 12,76 | -2,52% | 457.596,00 |
| 20.09.2024 | 13,04 | 13,23 | 12,89 | 13,09 | 0,15% | 471.157,00 |
| 19.09.2024 | 12,72 | 13,14 | 12,55 | 13,07 | 4,39% | 431.715,00 |
| 18.09.2024 | 12,30 | 12,78 | 12,25 | 12,52 | 1,79% | 431.506,00 |
| 17.09.2024 | 12,50 | 12,66 | 12,09 | 12,30 | -1,68% | 685.029,00 |
| 16.09.2024 | 12,60 | 12,69 | 12,40 | 12,51 | -0,24% | 403.533,00 |
| 13.09.2024 | 12,23 | 12,67 | 12,20 | 12,54 | 2,87% | 676.916,00 |
| 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% | 932.368,00 |
| 10.09.2024 | 11,67 | 12,10 | 11,64 | 12,03 | 2,66% | 328.080,00 |
| 09.09.2024 | 11,54 | 12,05 | 11,49 | 11,71 | 1,24% | 373.621,00 |
| 06.09.2024 | 11,78 | 11,95 | 11,35 | 11,57 | -1,74% | 298.582,00 |
| 05.09.2024 | 11,68 | 11,88 | 11,51 | 11,78 | 1,60% | 319.371,00 |
| 04.09.2024 | 11,38 | 11,69 | 11,18 | 11,59 | 0,56% | 452.825,00 |
| 03.09.2024 | 11,61 | 12,01 | 11,41 | 11,53 | -1,75% | 303.769,00 |
| 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% | 562.014,00 |
| 28.08.2024 | 11,50 | 11,65 | 11,26 | 11,38 | -1,64% | 394.493,00 |
| 27.08.2024 | 11,51 | 11,66 | 11,34 | 11,57 | 0,26% | 201.961,00 |
| 26.08.2024 | 11,50 | 11,58 | 11,35 | 11,54 | 1,32% | 307.250,00 |
| 23.08.2024 | 11,24 | 11,48 | 11,19 | 11,39 | 2,06% | 861.333,00 |
| 22.08.2024 | 11,15 | 11,39 | 10,98 | 11,16 | 0,54% | 512.825,00 |
| 21.08.2024 | 10,93 | 11,20 | 10,77 | 11,10 | 2,12% | 435.388,00 |
| 20.08.2024 | 10,46 | 10,88 | 10,44 | 10,87 | 3,62% | 370.247,00 |
| 19.08.2024 | 10,42 | 10,59 | 10,26 | 10,49 | 0,10% | 411.058,00 |
| 16.08.2024 | 10,51 | 10,65 | 10,40 | 10,48 | -0,14% | 304.132,00 |
| 15.08.2024 | 10,32 | 10,69 | 10,21 | 10,50 | 3,50% | 366.131,00 |
| 14.08.2024 | 10,28 | 10,29 | 10,00 | 10,14 | -0,88% | 418.353,00 |
| 13.08.2024 | 10,31 | 10,67 | 10,16 | 10,23 | -1,25% | 582.979,00 |
| 12.08.2024 | 10,19 | 10,51 | 10,08 | 10,36 | 2,37% | 309.780,00 |
| 09.08.2024 | 10,20 | 10,37 | 10,09 | 10,12 | -0,59% | 287.182,00 |
| 08.08.2024 | 10,04 | 10,30 | 9,79 | 10,18 | 3,46% | 313.874,00 |
| 07.08.2024 | 10,29 | 10,34 | 9,77 | 9,84 | -3,04% | 436.596,00 |
| 06.08.2024 | 9,99 | 10,49 | 9,89 | 10,15 | 1,49% | 386.518,00 |
| 05.08.2024 | 9,60 | 10,10 | 9,41 | 10,00 | -1,96% | 902.520,00 |
| 02.08.2024 | 10,60 | 11,16 | 9,67 | 10,20 | 0,89% | 1.085.576,00 |
| 01.08.2024 | 10,46 | 10,51 | 10,01 | 10,11 | -3,53% | 363.662,00 |
| 31.07.2024 | 10,49 | 10,74 | 10,20 | 10,48 | 0,67% | 306.999,00 |
| 30.07.2024 | 10,65 | 10,79 | 10,29 | 10,41 | -1,79% | 186.649,00 |
| 29.07.2024 | 10,74 | 10,76 | 10,46 | 10,60 | -1,30% | 222.495,00 |
| 26.07.2024 | 10,82 | 11,01 | 10,63 | 10,74 | 1,13% | 207.328,00 |
| 25.07.2024 | 10,43 | 10,77 | 10,27 | 10,62 | 2,31% | 281.857,00 |
| 24.07.2024 | 10,29 | 10,65 | 10,14 | 10,38 | 0,00% | 401.611,00 |
| 23.07.2024 | 10,26 | 10,55 | 10,11 | 10,38 | 1,17% | 374.141,00 |
| 22.07.2024 | 9,83 | 10,31 | 9,67 | 10,26 | 4,91% | 303.357,00 |
| 19.07.2024 | 9,87 | 9,95 | 9,65 | 9,78 | -0,31% | 291.743,00 |
| 18.07.2024 | 10,05 | 10,22 | 9,74 | 9,81 | -3,06% | 315.041,00 |
| 17.07.2024 | 10,27 | 10,62 | 10,09 | 10,12 | -2,22% | 500.036,00 |
| 16.07.2024 | 10,41 | 10,47 | 10,30 | 10,35 | 0,78% | 425.238,00 |
| 15.07.2024 | 10,15 | 10,41 | 10,15 | 10,27 | 2,09% | 432.576,00 |
| 12.07.2024 | 9,93 | 10,39 | 9,88 | 10,06 | 2,03% | 422.854,00 |
| 11.07.2024 | 9,38 | 9,98 | 9,38 | 9,86 | 6,71% | 463.830,00 |
| 10.07.2024 | 9,36 | 9,57 | 9,13 | 9,24 | -1,18% | 301.353,00 |
| 09.07.2024 | 8,92 | 9,36 | 8,83 | 9,35 | 4,59% | 378.846,00 |
| 08.07.2024 | 8,90 | 9,33 | 8,83 | 8,94 | 0,68% | 502.952,00 |
| 05.07.2024 | 8,38 | 8,89 | 8,33 | 8,88 | 5,84% | 346.837,00 |
| 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% | 574.262,00 |
| 27.06.2024 | 8,40 | 8,47 | 8,27 | 8,41 | 0,12% | 375.997,00 |