24,620$
2,93%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2025 | 26,33 | 26,55 | 24,88 | 25,59 | -0,95% | 880.169,00 |
| 16.12.2025 | 25,78 | 26,20 | 25,47 | 25,84 | -0,52% | 457.440,00 |
| 15.12.2025 | 25,63 | 26,14 | 25,30 | 25,97 | 1,92% | 470.129,00 |
| 12.12.2025 | 26,28 | 26,46 | 25,44 | 25,48 | 2,17% | 656.380,00 |
| 11.12.2025 | 25,91 | 26,07 | 24,79 | 24,94 | -3,59% | 639.786,00 |
| 10.12.2025 | 25,78 | 26,18 | 25,45 | 25,87 | 0,25% | 698.790,00 |
| 09.12.2025 | 26,41 | 26,77 | 25,43 | 25,81 | -2,29% | 646.675,00 |
| 08.12.2025 | 26,95 | 27,49 | 26,24 | 26,41 | -1,05% | 554.586,00 |
| 05.12.2025 | 26,18 | 27,00 | 25,91 | 26,69 | 0,64% | 562.155,00 |
| 04.12.2025 | 26,18 | 26,96 | 25,91 | 26,52 | 1,14% | 614.904,00 |
| 03.12.2025 | 25,48 | 26,51 | 25,30 | 26,22 | 4,46% | 669.577,00 |
| 02.12.2025 | 26,12 | 26,66 | 24,83 | 25,10 | -3,57% | 1.195.973,00 |
| 01.12.2025 | 26,46 | 26,91 | 25,80 | 26,03 | -2,55% | 823.026,00 |
| 28.11.2025 | 27,45 | 27,69 | 26,41 | 26,71 | -2,27% | 578.049,00 |
| 26.11.2025 | 26,25 | 28,49 | 26,18 | 27,33 | 4,39% | 2.198.126,00 |
| 25.11.2025 | 25,01 | 26,21 | 24,74 | 26,18 | 4,80% | 1.637.495,00 |
| 24.11.2025 | 24,30 | 25,00 | 23,99 | 24,98 | 4,96% | 2.628.259,00 |
| 20.11.2025 | 23,00 | 23,98 | 22,89 | 23,80 | 5,31% | 1.531.095,00 |
| 19.11.2025 | 23,01 | 23,01 | 21,89 | 22,60 | -1,70% | 1.935.304,00 |
| 18.11.2025 | 24,28 | 24,50 | 22,05 | 22,99 | -3,69% | 3.649.555,00 |
| 17.11.2025 | 24,00 | 26,19 | 22,55 | 23,87 | 28,99% | 11.131.113,00 |
| 13.11.2025 | 19,00 | 19,09 | 18,37 | 18,51 | -4,42% | 952.713,00 |
| 12.11.2025 | 19,97 | 20,17 | 19,32 | 19,36 | -1,58% | 1.496.121,00 |
| 11.11.2025 | 18,53 | 19,78 | 18,21 | 19,67 | 8,98% | 1.580.860,00 |
| 10.11.2025 | 16,62 | 18,24 | 16,57 | 18,05 | 9,66% | 1.266.422,00 |
| 07.11.2025 | 17,01 | 17,22 | 16,00 | 16,46 | -8,10% | 1.470.857,00 |
| 06.11.2025 | 18,22 | 18,23 | 17,57 | 17,91 | -0,69% | 1.158.400,00 |
| 05.11.2025 | 18,20 | 18,43 | 17,90 | 18,04 | -0,69% | 431.520,00 |
| 04.11.2025 | 18,38 | 18,77 | 18,00 | 18,16 | -3,86% | 551.652,00 |
| 03.11.2025 | 19,00 | 19,15 | 18,41 | 18,89 | -1,02% | 518.821,00 |
| 31.10.2025 | 19,05 | 19,20 | 18,77 | 19,09 | -0,08% | 345.024,00 |
| 30.10.2025 | 19,28 | 19,98 | 18,87 | 19,10 | -1,50% | 872.055,00 |
| 29.10.2025 | 19,40 | 19,41 | 19,00 | 19,39 | 0,47% | 1.485.114,00 |
| 28.10.2025 | 18,65 | 19,42 | 18,47 | 19,30 | 4,49% | 1.662.693,00 |
| 27.10.2025 | 17,74 | 18,85 | 17,69 | 18,47 | 4,11% | 2.686.980,00 |
| 24.10.2025 | 17,45 | 18,13 | 17,27 | 17,74 | 1,90% | 818.573,00 |
| 23.10.2025 | 17,60 | 17,87 | 17,31 | 17,41 | -1,47% | 597.376,00 |
| 22.10.2025 | 17,92 | 18,11 | 17,43 | 17,67 | -1,45% | 858.779,00 |
| 21.10.2025 | 18,32 | 18,46 | 17,92 | 17,93 | -2,13% | 613.011,00 |
| 20.10.2025 | 18,68 | 19,10 | 18,28 | 18,32 | -0,43% | 821.586,00 |
| 17.10.2025 | 18,36 | 18,57 | 18,21 | 18,40 | -0,81% | 446.783,00 |
| 16.10.2025 | 18,94 | 19,37 | 18,30 | 18,55 | -0,38% | 654.028,00 |
| 15.10.2025 | 18,35 | 18,69 | 18,19 | 18,62 | 2,14% | 536.723,00 |
| 14.10.2025 | 18,96 | 19,50 | 17,94 | 18,23 | 0,66% | 932.874,00 |
| 13.10.2025 | 18,10 | 18,49 | 17,74 | 18,11 | 0,28% | 479.657,00 |
| 10.10.2025 | 17,30 | 18,35 | 17,27 | 18,06 | 6,74% | 1.086.665,00 |
| 09.10.2025 | 16,69 | 16,97 | 16,57 | 16,92 | 1,44% | 447.432,00 |
| 08.10.2025 | 16,65 | 16,86 | 16,42 | 16,68 | 1,09% | 595.200,00 |
| 07.10.2025 | 16,79 | 16,91 | 16,20 | 16,50 | -1,11% | 828.590,00 |
| 06.10.2025 | 17,04 | 17,40 | 16,63 | 16,69 | -1,27% | 708.698,00 |
| 02.10.2025 | 16,96 | 17,18 | 16,75 | 16,90 | -0,24% | 646.247,00 |
| 01.10.2025 | 16,99 | 17,32 | 16,90 | 16,94 | -0,94% | 924.435,00 |
| 30.09.2025 | 17,19 | 17,39 | 16,88 | 17,10 | -0,75% | 653.112,00 |
| 29.09.2025 | 16,86 | 17,60 | 16,74 | 17,23 | 3,80% | 481.495,00 |
| 26.09.2025 | 16,27 | 16,66 | 16,06 | 16,60 | 2,72% | 521.704,00 |
| 25.09.2025 | 16,18 | 16,20 | 15,81 | 16,16 | -0,86% | 560.065,00 |
| 24.09.2025 | 16,44 | 16,61 | 16,06 | 16,30 | -0,37% | 455.820,00 |
| 23.09.2025 | 16,37 | 16,57 | 16,24 | 16,36 | -1,03% | 607.233,00 |
| 22.09.2025 | 16,10 | 16,74 | 15,86 | 16,53 | 1,66% | 634.853,00 |
| 19.09.2025 | 16,39 | 16,65 | 16,05 | 16,26 | -1,39% | 1.011.843,00 |
| 18.09.2025 | 16,08 | 16,60 | 15,89 | 16,49 | 3,84% | 826.019,00 |
| 17.09.2025 | 15,88 | 16,56 | 15,79 | 15,88 | 0,25% | 531.307,00 |
| 16.09.2025 | 15,93 | 16,29 | 15,81 | 15,84 | -0,56% | 388.973,00 |
| 15.09.2025 | 15,75 | 16,00 | 15,49 | 15,93 | 1,21% | 387.533,00 |
| 12.09.2025 | 16,37 | 16,37 | 15,73 | 15,74 | -3,55% | 336.169,00 |
| 11.09.2025 | 15,26 | 16,36 | 14,88 | 16,32 | 7,44% | 760.330,00 |
| 10.09.2025 | 15,23 | 15,53 | 15,14 | 15,19 | -0,26% | 518.481,00 |
| 09.09.2025 | 15,15 | 15,34 | 14,97 | 15,23 | 0,26% | 386.211,00 |
| 08.09.2025 | 15,00 | 15,52 | 14,69 | 15,19 | 0,93% | 482.006,00 |
| 05.09.2025 | 14,10 | 15,28 | 14,06 | 15,05 | 6,89% | 626.448,00 |
| 04.09.2025 | 14,14 | 14,47 | 14,06 | 14,08 | -0,42% | 428.683,00 |
| 03.09.2025 | 13,66 | 14,22 | 13,60 | 14,14 | 0,93% | 713.103,00 |
| 02.09.2025 | 13,91 | 14,72 | 13,80 | 14,01 | -5,40% | 562.503,00 |
| 29.08.2025 | 14,80 | 15,09 | 14,65 | 14,81 | -0,20% | 314.217,00 |
| 28.08.2025 | 15,00 | 15,35 | 14,76 | 14,84 | -0,60% | 354.814,00 |
| 27.08.2025 | 14,78 | 14,95 | 14,66 | 14,93 | 0,67% | 240.598,00 |
| 26.08.2025 | 14,82 | 14,98 | 14,57 | 14,83 | 1,78% | 320.952,00 |
| 25.08.2025 | 15,11 | 15,28 | 14,54 | 14,57 | -3,51% | 379.708,00 |
| 22.08.2025 | 14,53 | 15,38 | 14,53 | 15,10 | 4,93% | 481.422,00 |
| 21.08.2025 | 14,26 | 14,57 | 14,15 | 14,39 | 0,49% | 312.059,00 |
| 20.08.2025 | 14,13 | 14,34 | 14,03 | 14,32 | 1,56% | 247.097,00 |
| 19.08.2025 | 14,00 | 14,12 | 13,48 | 14,10 | 0,36% | 347.826,00 |