12,200€
-1,21%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 10,70 | 10,90 | 10,35 | 10,35 | -4,61% | - |
| 12.05.2025 | 10,20 | 11,05 | 10,20 | 10,85 | 7,96% | - |
| 09.05.2025 | 9,95 | 10,75 | 9,95 | 10,05 | 0,00% | - |
| 08.05.2025 | 10,08 | 10,15 | 9,58 | 10,05 | 0,00% | - |
| 07.05.2025 | 10,30 | 10,85 | 9,90 | 10,05 | -2,90% | - |
| 06.05.2025 | 11,35 | 11,70 | 10,35 | 10,35 | -8,81% | - |
| 05.05.2025 | 11,40 | 11,55 | 11,15 | 11,35 | -0,87% | - |
| 02.05.2025 | 11,40 | 11,65 | 11,35 | 11,45 | -0,87% | - |
| 30.04.2025 | 11,15 | 11,65 | 11,00 | 11,55 | 3,59% | - |
| 29.04.2025 | 11,30 | 11,40 | 10,90 | 11,15 | -0,89% | - |
| 28.04.2025 | 11,00 | 11,35 | 11,00 | 11,25 | 1,81% | - |
| 25.04.2025 | 11,10 | 11,10 | 10,75 | 11,05 | 0,91% | - |
| 24.04.2025 | 10,90 | 11,10 | 10,40 | 10,95 | -0,90% | - |
| 23.04.2025 | 10,70 | 11,35 | 10,70 | 11,05 | 3,76% | - |
| 22.04.2025 | 10,10 | 10,75 | 10,10 | 10,65 | 4,93% | - |
| 17.04.2025 | 9,98 | 10,15 | 9,35 | 10,15 | 2,78% | - |
| 16.04.2025 | 9,53 | 9,98 | 9,40 | 9,88 | 1,80% | - |
| 15.04.2025 | 9,55 | 10,15 | 9,55 | 9,70 | 0,26% | - |
| 14.04.2025 | 9,38 | 9,90 | 9,35 | 9,68 | 3,20% | - |
| 11.04.2025 | 8,45 | 9,50 | 8,18 | 9,38 | 11,28% | - |
| 10.04.2025 | 9,00 | 9,13 | 8,05 | 8,43 | -7,67% | - |
| 09.04.2025 | 8,80 | 9,40 | 8,33 | 9,13 | 1,11% | - |
| 08.04.2025 | 9,65 | 10,18 | 8,85 | 9,03 | -5,50% | - |
| 07.04.2025 | 9,63 | 9,88 | 8,90 | 9,55 | -4,98% | - |
| 04.04.2025 | 10,50 | 10,70 | 9,68 | 10,05 | -5,63% | - |
| 03.04.2025 | 10,60 | 10,95 | 10,20 | 10,65 | -2,74% | - |
| 02.04.2025 | 10,75 | 11,05 | 10,50 | 10,95 | 1,86% | - |
| 01.04.2025 | 10,90 | 11,15 | 10,65 | 10,75 | -2,71% | - |
| 31.03.2025 | 11,40 | 11,40 | 10,70 | 11,05 | -3,07% | - |
| 28.03.2025 | 11,50 | 11,85 | 11,25 | 11,40 | -1,72% | - |
| 27.03.2025 | 11,45 | 11,75 | 11,30 | 11,60 | -1,28% | - |
| 26.03.2025 | 11,85 | 12,00 | 11,25 | 11,75 | -1,26% | - |
| 25.03.2025 | 12,00 | 12,25 | 11,75 | 11,90 | 1,28% | - |