14,400€
-1,71%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,40 | 14,55 | 14,40 | 14,45 | -1,37% | - |
| 01.10.2025 | 14,40 | 14,75 | 14,25 | 14,65 | 0,69% | - |
| 30.09.2025 | 14,60 | 14,85 | 14,35 | 14,55 | -0,68% | - |
| 29.09.2025 | 14,20 | 15,05 | 14,20 | 14,65 | 5,02% | - |
| 26.09.2025 | 13,90 | 14,05 | 13,65 | 13,95 | 0,72% | - |
| 25.09.2025 | 13,90 | 13,90 | 13,50 | 13,85 | 0,73% | - |
| 24.09.2025 | 13,85 | 14,25 | 13,65 | 13,75 | -0,72% | - |
| 23.09.2025 | 14,00 | 14,10 | 13,75 | 13,85 | -0,72% | 75,00 |
| 22.09.2025 | 13,80 | 14,25 | 13,40 | 13,95 | 0,00% | - |
| 19.09.2025 | 14,05 | 14,15 | 13,70 | 13,95 | 0,00% | - |
| 18.09.2025 | 13,45 | 14,15 | 13,45 | 13,95 | 2,20% | - |
| 17.09.2025 | 13,35 | 14,00 | 13,35 | 13,65 | 0,74% | - |
| 16.09.2025 | 13,50 | 13,75 | 13,25 | 13,55 | 1,50% | 100,00 |
| 15.09.2025 | 13,35 | 13,55 | 13,15 | 13,35 | -0,74% | - |
| 12.09.2025 | 13,90 | 14,05 | 13,35 | 13,45 | -1,47% | - |
| 11.09.2025 | 13,00 | 13,75 | 12,95 | 13,65 | 6,23% | - |
| 09.09.2025 | 12,95 | 13,10 | 12,65 | 12,85 | -0,77% | - |
| 08.09.2025 | 12,85 | 13,25 | 12,45 | 12,95 | 0,78% | - |
| 05.09.2025 | 12,10 | 13,05 | 11,95 | 12,85 | 6,64% | - |
| 04.09.2025 | 12,10 | 12,45 | 12,00 | 12,05 | -0,82% | 2.000,00 |
| 03.09.2025 | 12,05 | 12,20 | 11,80 | 12,15 | 0,83% | - |
| 02.09.2025 | 12,65 | 12,70 | 10,30 | 12,05 | -4,74% | - |
| 01.09.2025 | 12,50 | 12,65 | 12,50 | 12,65 | 0,00% | - |
| 29.08.2025 | 12,65 | 13,00 | 12,55 | 12,65 | -0,78% | - |
| 28.08.2025 | 12,85 | 13,15 | 12,20 | 12,75 | -0,78% | - |
| 27.08.2025 | 12,75 | 12,95 | 12,30 | 12,85 | 0,78% | - |
| 26.08.2025 | 12,50 | 12,85 | 12,45 | 12,75 | 1,59% | - |
| 25.08.2025 | 12,95 | 13,05 | 12,55 | 12,55 | -2,33% | - |
| 22.08.2025 | 12,35 | 13,15 | 12,35 | 12,85 | 4,05% | - |
| 21.08.2025 | 12,25 | 12,55 | 12,05 | 12,35 | 0,82% | - |
| 20.08.2025 | 12,05 | 12,35 | 11,95 | 12,25 | 1,66% | - |
| 19.08.2025 | 12,00 | 12,15 | 11,55 | 12,05 | 0,00% | - |
| 18.08.2025 | 12,30 | 12,65 | 11,95 | 12,05 | -1,63% | - |
| 15.08.2025 | 12,30 | 12,45 | 12,00 | 12,25 | -0,81% | - |
| 14.08.2025 | 11,95 | 12,35 | 11,75 | 12,35 | 4,22% | - |
| 13.08.2025 | 11,10 | 12,05 | 11,10 | 11,85 | 5,33% | - |
| 12.08.2025 | 10,75 | 11,25 | 10,70 | 11,25 | 4,65% | - |
| 11.08.2025 | 10,35 | 10,75 | 10,25 | 10,75 | 3,86% | - |
| 08.08.2025 | 10,50 | 10,90 | 9,88 | 10,35 | 0,00% | - |
| 07.08.2025 | 10,65 | 10,80 | 10,25 | 10,35 | -2,82% | - |
| 06.08.2025 | 10,80 | 10,85 | 10,25 | 10,65 | -1,84% | - |
| 05.08.2025 | 11,00 | 11,30 | 10,65 | 10,85 | 0,00% | - |
| 04.08.2025 | 11,00 | 11,05 | 10,65 | 10,85 | 0,00% | - |
| 01.08.2025 | 10,90 | 10,95 | 10,55 | 10,85 | -0,91% | - |
| 31.07.2025 | 11,35 | 11,45 | 10,95 | 10,95 | -3,52% | - |
| 30.07.2025 | 11,65 | 12,10 | 11,25 | 11,35 | -2,58% | - |
| 29.07.2025 | 11,70 | 11,80 | 11,25 | 11,65 | 0,00% | - |
| 28.07.2025 | 11,45 | 11,95 | 11,40 | 11,65 | 2,64% | - |
| 25.07.2025 | 11,90 | 12,05 | 11,35 | 11,35 | -5,02% | - |
| 24.07.2025 | 12,15 | 12,30 | 11,85 | 11,95 | -1,65% | - |
| 23.07.2025 | 12,20 | 12,40 | 12,05 | 12,15 | 0,00% | - |
| 22.07.2025 | 12,20 | 12,40 | 12,10 | 12,15 | -0,82% | - |
| 21.07.2025 | 12,25 | 12,55 | 11,85 | 12,25 | 0,00% | - |
| 18.07.2025 | 12,45 | 12,70 | 12,25 | 12,25 | -1,61% | - |
| 17.07.2025 | 11,65 | 12,95 | 11,55 | 12,45 | 6,87% | - |
| 16.07.2025 | 11,10 | 11,65 | 11,00 | 11,65 | 4,48% | - |
| 15.07.2025 | 11,40 | 11,80 | 10,95 | 11,15 | -2,62% | - |
| 14.07.2025 | 11,40 | 11,65 | 11,35 | 11,45 | 0,00% | - |
| 11.07.2025 | 11,60 | 11,85 | 11,35 | 11,45 | -1,72% | - |
| 10.07.2025 | 11,50 | 11,75 | 11,30 | 11,65 | 0,87% | - |
| 09.07.2025 | 11,10 | 11,65 | 11,05 | 11,55 | 4,52% | - |
| 08.07.2025 | 11,15 | 11,35 | 10,85 | 11,05 | -0,90% | - |
| 07.07.2025 | 11,10 | 11,15 | 10,80 | 11,15 | 0,00% | - |
| 03.07.2025 | 10,90 | 11,25 | 10,90 | 11,15 | 2,29% | - |
| 02.07.2025 | 10,55 | 11,05 | 10,45 | 10,90 | 4,31% | - |
| 01.07.2025 | 10,65 | 10,75 | 10,25 | 10,45 | -1,88% | - |
| 30.06.2025 | 10,75 | 11,00 | 10,50 | 10,65 | 0,00% | - |
| 27.06.2025 | 10,50 | 10,75 | 10,35 | 10,65 | 0,47% | - |
| 26.06.2025 | 10,90 | 10,95 | 10,55 | 10,60 | -3,20% | - |
| 25.06.2025 | 10,90 | 11,10 | 10,70 | 10,95 | -0,90% | - |
| 24.06.2025 | 10,80 | 11,15 | 10,75 | 11,05 | 2,79% | - |
| 23.06.2025 | 10,70 | 10,90 | 10,55 | 10,75 | -0,92% | - |
| 20.06.2025 | 10,95 | 11,05 | 10,55 | 10,85 | -0,46% | - |
| 19.06.2025 | 10,90 | 11,00 | 10,90 | 10,90 | -0,46% | - |
| 18.06.2025 | 10,65 | 11,05 | 10,45 | 10,95 | 2,82% | - |
| 17.06.2025 | 10,90 | 11,00 | 10,55 | 10,65 | -2,74% | - |
| 16.06.2025 | 11,00 | 11,20 | 10,75 | 10,95 | 0,00% | - |
| 13.06.2025 | 11,10 | 11,30 | 10,65 | 10,95 | -2,67% | - |
| 12.06.2025 | 11,10 | 11,65 | 10,90 | 11,25 | 0,90% | - |
| 11.06.2025 | 11,30 | 11,55 | 11,15 | 11,15 | -2,62% | - |
| 10.06.2025 | 10,80 | 11,55 | 10,80 | 11,45 | 5,05% | - |
| 09.06.2025 | 10,90 | 11,20 | 10,75 | 10,90 | -1,36% | - |
| 06.06.2025 | 10,60 | 11,25 | 10,60 | 11,05 | 3,76% | - |
| 05.06.2025 | 10,60 | 10,80 | 10,35 | 10,65 | 0,00% | - |
| 04.06.2025 | 10,50 | 11,05 | 10,50 | 10,65 | 0,00% | - |
| 03.06.2025 | 10,10 | 10,75 | 10,10 | 10,65 | 4,93% | - |
| 02.06.2025 | 9,98 | 10,40 | 9,90 | 10,15 | 1,00% | - |
| 30.05.2025 | 9,90 | 10,35 | 9,73 | 10,05 | 0,75% | - |
| 29.05.2025 | 10,10 | 10,15 | 9,75 | 9,98 | 0,25% | - |
| 28.05.2025 | 9,80 | 10,25 | 9,75 | 9,95 | 0,25% | - |
| 27.05.2025 | 10,10 | 10,58 | 9,78 | 9,93 | -3,17% | - |
| 26.05.2025 | 10,10 | 10,35 | 10,10 | 10,25 | 0,99% | - |
| 23.05.2025 | 10,10 | 10,35 | 9,90 | 10,15 | 0,00% | - |
| 22.05.2025 | 10,50 | 10,65 | 10,15 | 10,15 | -3,79% | - |
| 21.05.2025 | 10,90 | 11,10 | 10,35 | 10,55 | -4,52% | - |
| 20.05.2025 | 10,50 | 11,25 | 10,40 | 11,05 | 5,74% | - |
| 19.05.2025 | 10,40 | 10,60 | 9,95 | 10,45 | 0,00% | - |
| 16.05.2025 | 10,20 | 10,65 | 10,20 | 10,45 | 0,97% | - |
| 15.05.2025 | 9,90 | 10,35 | 9,80 | 10,35 | 2,99% | - |
| 14.05.2025 | 10,30 | 10,55 | 9,90 | 10,05 | -2,90% | - |