25,940$
3,59%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,05% | 436.618,00 |
| 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 |
| 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 |