24,965$
-3,54%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 25,79 | 25,79 | 24,74 | 24,97 | -3,54% | 340.708,00 |
| 10.07.2026 | 27,03 | 27,12 | 25,36 | 25,88 | -4,40% | 482.648,00 |
| 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 | -0,30% | 878.713,00 |
| 07.07.2026 | 25,40 | 26,83 | 25,31 | 26,73 | 5,53% | 771.613,00 |
| 06.07.2026 | 26,31 | 26,36 | 24,70 | 25,33 | -3,72% | 593.271,00 |
| 02.07.2026 | 25,78 | 26,32 | 25,40 | 26,31 | 2,47% | 563.781,00 |
| 01.07.2026 | 26,14 | 26,39 | 25,30 | 25,68 | -1,74% | 527.866,00 |
| 30.06.2026 | 24,67 | 27,14 | 24,51 | 26,13 | 8,29% | 1.077.718,00 |
| 29.06.2026 | 23,21 | 24,15 | 21,91 | 24,13 | 0,00% | 1.056.162,00 |
| 26.06.2026 | 23,75 | 24,40 | 23,52 | 24,13 | 1,56% | 937.199,00 |
| 25.06.2026 | 24,40 | 25,07 | 23,70 | 23,76 | -2,26% | 425.095,00 |
| 24.06.2026 | 24,16 | 24,51 | 24,14 | 24,31 | 1,80% | 431.952,00 |
| 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% | 530.527,00 |
| 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 | 2,84% | 695.959,00 |
| 16.06.2026 | 23,30 | 23,40 | 22,14 | 22,50 | -3,31% | 596.759,00 |
| 15.06.2026 | 23,14 | 23,40 | 22,91 | 23,27 | 1,57% | 526.179,00 |
| 12.06.2026 | 23,02 | 23,46 | 22,76 | 22,91 | -0,24% | 522.018,00 |
| 11.06.2026 | 22,87 | 23,43 | 22,30 | 22,97 | 0,50% | 1.108.883,00 |
| 10.06.2026 | 23,20 | 23,57 | 22,69 | 22,85 | -1,80% | 620.733,00 |
| 09.06.2026 | 24,41 | 24,65 | 23,14 | 23,27 | -2,80% | 837.710,00 |
| 08.06.2026 | 23,92 | 24,30 | 23,70 | 23,94 | -0,46% | 553.167,00 |
| 05.06.2026 | 25,04 | 25,12 | 24,02 | 24,05 | -4,18% | 462.746,00 |
| 04.06.2026 | 24,64 | 25,30 | 24,34 | 25,10 | 3,21% | 467.146,00 |
| 03.06.2026 | 24,32 | 24,45 | 23,94 | 24,32 | 0,87% | 526.723,00 |
| 02.06.2026 | 24,32 | 24,55 | 24,06 | 24,11 | -1,77% | 533.090,00 |
| 01.06.2026 | 25,01 | 25,01 | 23,93 | 24,55 | -2,21% | 1.586.640,00 |
| 29.05.2026 | 25,32 | 25,62 | 25,00 | 25,10 | -1,55% | 571.445,00 |
| 28.05.2026 | 24,61 | 25,54 | 24,48 | 25,50 | 2,82% | 387.920,00 |
| 27.05.2026 | 25,40 | 26,19 | 24,78 | 24,80 | -2,27% | 509.270,00 |
| 26.05.2026 | 25,60 | 26,00 | 25,15 | 25,37 | -0,94% | 993.282,00 |
| 22.05.2026 | 25,20 | 25,68 | 24,94 | 25,61 | 1,91% | 477.952,00 |
| 21.05.2026 | 24,42 | 25,36 | 24,37 | 25,13 | 1,17% | 618.617,00 |
| 20.05.2026 | 24,40 | 25,20 | 24,27 | 24,84 | 1,80% | 542.850,00 |
| 19.05.2026 | 24,19 | 24,55 | 23,87 | 24,40 | -0,10% | 615.320,00 |
| 18.05.2026 | 23,93 | 24,70 | 23,88 | 24,43 | 2,05% | 749.938,00 |
| 15.05.2026 | 24,50 | 25,34 | 23,64 | 23,94 | -0,10% | 639.623,00 |
| 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 |