12,600€
-0,79%
Echtzeit-Aktienkurs ZYMEWORKS DL-,00001
Bid:
Ask:
Aktienkurse zur ZYMEWORKS DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 12,75 | 12,90 | 12,05 | 12,25 | -3,92% | - |
| 17.12.2024 | 13,10 | 13,20 | 12,45 | 12,75 | -2,67% | - |
| 16.12.2024 | 11,80 | 13,40 | 11,80 | 13,10 | 9,62% | - |
| 13.12.2024 | 12,05 | 12,25 | 11,85 | 11,95 | -0,83% | - |
| 12.12.2024 | 12,45 | 13,35 | 12,05 | 12,05 | -3,98% | - |
| 11.12.2024 | 12,30 | 12,75 | 12,15 | 12,55 | 1,62% | - |
| 10.12.2024 | 12,45 | 12,85 | 12,15 | 12,35 | -1,59% | - |
| 09.12.2024 | 13,30 | 13,55 | 12,45 | 12,55 | -6,69% | - |
| 06.12.2024 | 13,45 | 13,75 | 13,25 | 13,45 | 0,00% | - |
| 05.12.2024 | 13,30 | 13,55 | 13,05 | 13,45 | 0,00% | - |
| 04.12.2024 | 13,30 | 13,70 | 13,25 | 13,45 | 1,51% | - |
| 03.12.2024 | 13,85 | 13,85 | 13,15 | 13,25 | -4,33% | - |
| 02.12.2024 | 13,35 | 14,05 | 13,35 | 13,85 | 1,09% | - |
| 29.11.2024 | 13,65 | 13,80 | 13,25 | 13,70 | 0,00% | - |
| 28.11.2024 | 13,65 | 13,75 | 13,65 | 13,70 | 0,37% | - |
| 27.11.2024 | 13,60 | 13,90 | 13,30 | 13,65 | 0,00% | - |
| 26.11.2024 | 13,40 | 13,65 | 13,15 | 13,65 | 0,74% | - |
| 25.11.2024 | 13,60 | 14,05 | 13,55 | 13,55 | -1,45% | - |
| 22.11.2024 | 13,00 | 14,00 | 13,00 | 13,75 | 5,36% | - |
| 21.11.2024 | 13,85 | 15,20 | 12,75 | 13,05 | -5,78% | 201,00 |
| 20.11.2024 | 13,80 | 14,05 | 13,65 | 13,85 | -0,72% | - |
| 19.11.2024 | 14,10 | 14,20 | 13,75 | 13,95 | -0,71% | - |
| 18.11.2024 | 14,60 | 14,65 | 13,95 | 14,05 | -4,10% | - |
| 15.11.2024 | 15,35 | 15,40 | 14,35 | 14,65 | -5,18% | 300,00 |
| 14.11.2024 | 16,10 | 16,40 | 15,45 | 15,45 | -5,50% | - |
| 13.11.2024 | 16,35 | 16,75 | 15,90 | 16,35 | 0,00% | - |
| 12.11.2024 | 16,10 | 16,70 | 16,10 | 16,35 | 0,62% | 300,00 |
| 11.11.2024 | 15,55 | 16,35 | 15,55 | 16,25 | 4,50% | - |
| 08.11.2024 | 15,40 | 15,85 | 15,35 | 15,55 | 0,65% | - |
| 07.11.2024 | 14,40 | 16,00 | 14,40 | 15,45 | 6,19% | - |
| 06.11.2024 | 13,85 | 14,55 | 13,60 | 14,55 | 8,18% | - |
| 05.11.2024 | 13,55 | 13,75 | 13,15 | 13,45 | -1,10% | - |
| 04.11.2024 | 12,15 | 13,80 | 12,05 | 13,60 | 9,68% | - |
| 01.11.2024 | 12,50 | 12,60 | 11,35 | 12,40 | 0,00% | - |
| 31.10.2024 | 12,75 | 12,85 | 12,30 | 12,40 | -2,36% | - |
| 30.10.2024 | 12,60 | 12,85 | 12,45 | 12,70 | -0,39% | - |
| 29.10.2024 | 12,25 | 12,75 | 12,25 | 12,75 | 3,66% | - |
| 28.10.2024 | 12,05 | 12,45 | 11,95 | 12,30 | 2,93% | - |
| 25.10.2024 | 11,80 | 12,15 | 11,80 | 11,95 | 0,00% | - |
| 24.10.2024 | 12,00 | 12,30 | 11,95 | 11,95 | -1,65% | - |
| 23.10.2024 | 12,15 | 12,30 | 12,05 | 12,15 | 0,00% | - |
| 22.10.2024 | 12,00 | 12,35 | 12,00 | 12,15 | 0,00% | - |
| 21.10.2024 | 12,45 | 12,55 | 12,15 | 12,15 | -1,62% | - |
| 18.10.2024 | 12,30 | 12,55 | 12,30 | 12,35 | -0,80% | - |
| 17.10.2024 | 12,45 | 12,70 | 12,20 | 12,45 | 0,00% | - |
| 16.10.2024 | 12,60 | 13,00 | 12,45 | 12,45 | -2,35% | - |
| 15.10.2024 | 12,10 | 12,85 | 12,10 | 12,75 | 4,94% | - |
| 14.10.2024 | 11,90 | 12,35 | 11,25 | 12,15 | 0,83% | - |
| 11.10.2024 | 11,60 | 12,15 | 10,95 | 12,05 | 2,55% | - |
| 10.10.2024 | 11,65 | 12,00 | 11,45 | 11,75 | 0,86% | - |
| 09.10.2024 | 11,30 | 11,65 | 11,30 | 11,65 | 1,75% | - |
| 08.10.2024 | 11,20 | 11,75 | 11,20 | 11,45 | 0,88% | - |
| 07.10.2024 | 11,30 | 11,45 | 11,25 | 11,35 | -0,87% | - |
| 04.10.2024 | 10,90 | 11,55 | 10,90 | 11,45 | 3,62% | - |
| 03.10.2024 | 11,20 | 11,35 | 10,85 | 11,05 | -1,78% | - |
| 02.10.2024 | 11,10 | 11,45 | 10,95 | 11,25 | 0,90% | - |
| 01.10.2024 | 11,10 | 11,35 | 10,95 | 11,15 | -0,89% | - |
| 30.09.2024 | 11,10 | 11,45 | 11,05 | 11,25 | 0,90% | - |
| 27.09.2024 | 11,10 | 11,35 | 11,05 | 11,15 | 0,00% | - |
| 26.09.2024 | 11,25 | 11,35 | 11,15 | 11,15 | -0,89% | - |
| 25.09.2024 | 11,15 | 11,50 | 11,10 | 11,25 | 0,90% | - |
| 24.09.2024 | 11,40 | 11,50 | 11,15 | 11,15 | -3,46% | - |
| 23.09.2024 | 11,75 | 11,95 | 11,45 | 11,55 | -1,70% | - |
| 20.09.2024 | 11,70 | 11,85 | 11,55 | 11,75 | 0,00% | - |
| 19.09.2024 | 11,20 | 11,75 | 11,15 | 11,75 | 4,44% | - |
| 18.09.2024 | 11,00 | 11,45 | 10,95 | 11,25 | 1,81% | - |
| 17.09.2024 | 11,10 | 11,45 | 10,60 | 11,05 | -1,78% | - |
| 16.09.2024 | 11,20 | 11,40 | 11,10 | 11,25 | -0,88% | - |
| 13.09.2024 | 11,00 | 11,45 | 10,95 | 11,35 | 2,71% | - |
| 12.09.2024 | 10,90 | 11,15 | 10,68 | 11,05 | 0,00% | - |
| 11.09.2024 | 10,85 | 11,25 | 10,80 | 11,05 | 1,84% | - |
| 10.09.2024 | 10,50 | 10,95 | 10,50 | 10,85 | 2,84% | - |
| 09.09.2024 | 10,50 | 10,95 | 10,30 | 10,55 | 0,96% | - |
| 06.09.2024 | 10,50 | 10,75 | 10,25 | 10,45 | -0,95% | - |
| 05.09.2024 | 10,50 | 10,75 | 10,35 | 10,55 | 0,96% | - |
| 04.09.2024 | 10,30 | 10,55 | 10,08 | 10,45 | 0,00% | - |
| 03.09.2024 | 10,55 | 10,85 | 10,35 | 10,45 | -1,42% | - |
| 02.09.2024 | 10,50 | 10,60 | 10,50 | 10,60 | -0,47% | - |
| 30.08.2024 | 10,60 | 10,75 | 10,45 | 10,65 | 1,43% | - |
| 29.08.2024 | 10,20 | 10,65 | 10,10 | 10,50 | 2,44% | - |
| 28.08.2024 | 10,30 | 10,55 | 10,15 | 10,25 | -0,97% | - |
| 27.08.2024 | 10,30 | 10,40 | 10,10 | 10,35 | 0,00% | - |
| 26.08.2024 | 10,10 | 10,35 | 10,10 | 10,35 | 1,97% | - |
| 23.08.2024 | 10,08 | 10,35 | 10,03 | 10,15 | 1,00% | - |
| 22.08.2024 | 9,85 | 10,25 | 9,65 | 10,05 | 1,01% | - |
| 21.08.2024 | 9,78 | 10,08 | 9,65 | 9,95 | 1,79% | - |
| 20.08.2024 | 9,48 | 9,80 | 9,38 | 9,78 | 3,17% | - |
| 19.08.2024 | 9,35 | 9,60 | 9,25 | 9,48 | -0,26% | - |
| 16.08.2024 | 9,58 | 9,70 | 9,43 | 9,50 | -0,78% | - |
| 15.08.2024 | 9,23 | 9,75 | 9,18 | 9,58 | 4,08% | - |
| 14.08.2024 | 9,20 | 9,38 | 9,03 | 9,20 | -0,81% | - |
| 13.08.2024 | 9,48 | 9,78 | 9,23 | 9,28 | -2,88% | - |
| 12.08.2024 | 9,28 | 9,65 | 9,15 | 9,55 | 2,96% | - |
| 09.08.2024 | 9,33 | 9,50 | 9,20 | 9,28 | -0,54% | - |
| 08.08.2024 | 8,85 | 9,50 | 8,85 | 9,33 | 3,90% | - |
| 07.08.2024 | 9,35 | 9,50 | 8,90 | 8,98 | -3,23% | - |
| 06.08.2024 | 9,25 | 9,60 | 9,00 | 9,28 | 1,64% | - |
| 05.08.2024 | 8,90 | 9,25 | 8,53 | 9,13 | -2,14% | - |
| 02.08.2024 | 9,35 | 10,23 | 8,85 | 9,33 | -0,53% | - |
| 01.08.2024 | 9,55 | 9,90 | 9,25 | 9,38 | -3,10% | - |