20,540€
-1,72%
Echtzeit-Aktienkurs ZYMEWORKS DL-,00001
Bid:
Ask:
Aktienkurse zur ZYMEWORKS DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 21,04 | 21,37 | 20,20 | 20,43 | -2,60% | - |
| 13.05.2026 | 20,37 | 21,31 | 20,26 | 20,98 | 2,97% | - |
| 12.05.2026 | 20,42 | 20,94 | 20,18 | 20,37 | -0,17% | - |
| 11.05.2026 | 20,28 | 21,19 | 20,05 | 20,41 | 0,37% | - |
| 08.05.2026 | 22,68 | 23,02 | 19,89 | 20,33 | -10,42% | 12.108,00 |
| 07.05.2026 | 23,63 | 23,91 | 22,33 | 22,70 | -3,43% | - |
| 06.05.2026 | 22,79 | 23,52 | 22,59 | 23,50 | 2,93% | - |
| 05.05.2026 | 22,97 | 23,31 | 22,43 | 22,83 | -0,24% | - |
| 04.05.2026 | 22,83 | 23,03 | 22,50 | 22,89 | -2,51% | - |
| 30.04.2026 | 23,71 | 24,24 | 23,16 | 23,48 | -1,51% | - |
| 29.04.2026 | 23,93 | 24,06 | 23,39 | 23,84 | -0,13% | - |
| 28.04.2026 | 24,40 | 24,72 | 23,85 | 23,87 | -2,11% | - |
| 27.04.2026 | 23,92 | 25,33 | 23,79 | 24,38 | 1,67% | - |
| 24.04.2026 | 23,47 | 24,14 | 23,04 | 23,98 | 2,19% | - |
| 23.04.2026 | 24,24 | 24,71 | 23,42 | 23,47 | -3,52% | - |
| 22.04.2026 | 24,17 | 24,53 | 23,70 | 24,32 | 0,95% | - |
| 21.04.2026 | 23,71 | 24,30 | 23,20 | 24,09 | 1,75% | - |
| 20.04.2026 | 23,49 | 23,70 | 23,35 | 23,68 | -0,40% | - |
| 17.04.2026 | 23,15 | 23,77 | 22,86 | 23,77 | 2,92% | - |
| 16.04.2026 | 23,51 | 23,78 | 23,00 | 23,10 | -1,70% | - |
| 15.04.2026 | 22,87 | 23,69 | 22,46 | 23,50 | 2,71% | - |
| 14.04.2026 | 22,23 | 23,13 | 22,10 | 22,88 | 2,69% | - |
| 13.04.2026 | 22,38 | 22,96 | 22,03 | 22,28 | -0,56% | - |
| 10.04.2026 | 23,37 | 23,63 | 22,10 | 22,40 | -4,15% | - |
| 09.04.2026 | 22,87 | 23,50 | 22,50 | 23,37 | 1,99% | - |
| 08.04.2026 | 22,81 | 23,10 | 22,20 | 22,92 | 2,00% | - |
| 07.04.2026 | 22,30 | 22,59 | 21,82 | 22,47 | -1,04% | - |
| 02.04.2026 | 22,60 | 23,10 | 22,10 | 22,70 | 1,79% | - |
| 01.04.2026 | 21,70 | 22,50 | 21,50 | 22,30 | 2,76% | - |
| 31.03.2026 | 21,30 | 22,10 | 21,20 | 21,70 | 2,84% | 13.570,00 |
| 30.03.2026 | 21,00 | 21,60 | 20,80 | 21,10 | 0,96% | - |
| 27.03.2026 | 21,50 | 21,60 | 20,70 | 20,90 | -2,79% | - |
| 26.03.2026 | 20,90 | 21,70 | 20,70 | 21,50 | 2,87% | - |
| 25.03.2026 | 20,50 | 21,50 | 20,50 | 20,90 | 2,45% | - |
| 24.03.2026 | 20,70 | 20,90 | 20,10 | 20,40 | -1,45% | - |
| 23.03.2026 | 20,10 | 20,90 | 20,00 | 20,70 | 1,97% | - |
| 20.03.2026 | 20,70 | 20,90 | 20,30 | 20,30 | -1,46% | - |
| 19.03.2026 | 20,50 | 20,70 | 20,00 | 20,60 | -0,96% | - |
| 18.03.2026 | 21,10 | 21,30 | 20,20 | 20,80 | -0,48% | - |
| 17.03.2026 | 20,50 | 21,10 | 20,20 | 20,90 | 1,95% | - |
| 16.03.2026 | 20,30 | 20,90 | 20,00 | 20,50 | 1,99% | - |
| 13.03.2026 | 20,10 | 20,90 | 19,60 | 20,10 | 0,00% | 1.425,00 |
| 12.03.2026 | 21,50 | 21,80 | 20,10 | 20,10 | -7,37% | - |
| 11.03.2026 | 21,90 | 22,50 | 21,50 | 21,70 | -0,91% | - |
| 10.03.2026 | 20,70 | 23,70 | 20,70 | 21,90 | 5,29% | - |
| 09.03.2026 | 20,50 | 21,50 | 20,40 | 20,80 | -0,95% | - |
| 06.03.2026 | 21,40 | 22,30 | 20,50 | 21,00 | -1,41% | - |
| 05.03.2026 | 21,70 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 04.03.2026 | 21,00 | 21,90 | 20,90 | 21,70 | 2,84% | - |
| 03.03.2026 | 19,80 | 21,30 | 19,80 | 21,10 | 6,03% | - |
| 02.03.2026 | 19,60 | 20,30 | 19,10 | 19,90 | 0,76% | - |
| 27.02.2026 | 20,00 | 20,20 | 19,40 | 19,75 | -1,74% | - |
| 26.02.2026 | 20,80 | 20,80 | 19,50 | 20,10 | -1,95% | - |
| 25.02.2026 | 20,00 | 20,90 | 20,00 | 20,50 | 1,99% | 38.000,00 |
| 24.02.2026 | 19,55 | 20,10 | 19,15 | 20,10 | 2,81% | - |
| 23.02.2026 | 19,05 | 19,80 | 19,00 | 19,55 | 1,56% | - |
| 20.02.2026 | 19,75 | 19,90 | 19,10 | 19,25 | -2,78% | - |
| 19.02.2026 | 19,45 | 19,95 | 19,30 | 19,80 | 1,80% | - |
| 18.02.2026 | 19,50 | 19,80 | 19,25 | 19,45 | 0,00% | 11.320,00 |
| 17.02.2026 | 19,00 | 19,65 | 18,90 | 19,45 | 2,10% | 184,00 |
| 16.02.2026 | 19,05 | 19,15 | 19,00 | 19,05 | 0,00% | - |
| 13.02.2026 | 19,50 | 19,80 | 18,95 | 19,05 | -2,31% | - |
| 12.02.2026 | 19,30 | 19,65 | 18,95 | 19,50 | 1,56% | - |
| 11.02.2026 | 19,15 | 19,40 | 18,60 | 19,20 | 0,26% | - |
| 10.02.2026 | 18,90 | 19,25 | 18,75 | 19,15 | 1,06% | - |
| 09.02.2026 | 19,20 | 19,25 | 18,70 | 18,95 | -1,56% | - |
| 06.02.2026 | 18,65 | 19,50 | 18,60 | 19,25 | 2,67% | - |
| 05.02.2026 | 19,55 | 19,95 | 18,65 | 18,75 | -4,09% | - |
| 04.02.2026 | 20,15 | 20,20 | 19,10 | 19,55 | -0,76% | - |
| 03.02.2026 | 19,65 | 20,10 | 19,30 | 19,70 | 0,25% | - |
| 02.02.2026 | 18,85 | 19,80 | 18,70 | 19,65 | 3,15% | - |
| 30.01.2026 | 18,65 | 19,15 | 18,50 | 19,05 | 1,60% | 1.764,00 |
| 29.01.2026 | 18,60 | 19,05 | 18,50 | 18,75 | 0,00% | - |
| 28.01.2026 | 19,35 | 19,65 | 18,65 | 18,75 | -2,09% | - |
| 27.01.2026 | 19,25 | 19,50 | 19,05 | 19,15 | -0,52% | - |
| 26.01.2026 | 19,55 | 19,60 | 19,10 | 19,25 | -2,78% | - |
| 23.01.2026 | 20,00 | 20,30 | 19,60 | 19,80 | -1,00% | - |
| 22.01.2026 | 20,60 | 20,80 | 19,95 | 20,00 | -2,44% | - |
| 21.01.2026 | 20,15 | 20,70 | 19,95 | 20,50 | 1,99% | 8.400,00 |
| 20.01.2026 | 20,00 | 20,50 | 19,50 | 20,10 | -0,99% | - |
| 19.01.2026 | 20,00 | 20,30 | 19,95 | 20,30 | 0,00% | - |
| 16.01.2026 | 20,15 | 20,60 | 20,00 | 20,30 | 0,00% | 6.750,00 |
| 15.01.2026 | 21,10 | 21,40 | 19,90 | 20,30 | -3,79% | - |
| 14.01.2026 | 20,40 | 21,10 | 19,90 | 21,10 | 2,43% | - |
| 13.01.2026 | 19,80 | 20,90 | 19,80 | 20,60 | 3,78% | - |
| 12.01.2026 | 19,95 | 20,10 | 19,30 | 19,85 | -0,25% | - |
| 09.01.2026 | 19,80 | 20,50 | 19,70 | 19,90 | 0,76% | - |
| 08.01.2026 | 21,20 | 21,40 | 19,65 | 19,75 | -7,28% | - |
| 07.01.2026 | 20,40 | 21,70 | 20,30 | 21,30 | 4,93% | - |
| 06.01.2026 | 21,70 | 21,80 | 20,30 | 20,30 | -7,31% | - |
| 05.01.2026 | 22,80 | 23,10 | 21,10 | 21,90 | -3,10% | - |
| 02.01.2026 | 22,40 | 22,90 | 21,90 | 22,60 | 0,89% | - |
| 30.12.2025 | 22,70 | 22,80 | 22,40 | 22,40 | 0,45% | - |
| 29.12.2025 | 22,70 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 23.12.2025 | 23,50 | 23,60 | 22,10 | 22,70 | -2,58% | - |
| 22.12.2025 | 23,10 | 23,90 | 22,70 | 23,30 | 0,87% | - |
| 19.12.2025 | 22,60 | 23,30 | 22,40 | 23,10 | 3,59% | - |
| 18.12.2025 | 22,00 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 17.12.2025 | 22,10 | 22,90 | 21,10 | 21,70 | -1,81% | - |
| 16.12.2025 | 22,20 | 22,30 | 21,70 | 22,10 | 0,91% | - |