23,800€
2,59%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 23,60 | 23,70 | 23,50 | 23,60 | 0,85% | - |
| 26.11.2025 | 22,70 | 24,70 | 22,40 | 23,40 | 5,41% | 84,00 |
| 25.11.2025 | 21,70 | 22,70 | 21,40 | 22,20 | 2,30% | - |
| 24.11.2025 | 20,90 | 21,70 | 20,70 | 21,70 | 2,84% | - |
| 21.11.2025 | 20,50 | 21,70 | 20,40 | 21,10 | 2,93% | - |
| 20.11.2025 | 19,70 | 20,90 | 19,45 | 20,50 | 3,54% | - |
| 19.11.2025 | 19,90 | 20,05 | 18,90 | 19,80 | -0,25% | - |
| 18.11.2025 | 20,20 | 21,00 | 19,00 | 19,85 | -9,77% | - |
| 17.11.2025 | 16,05 | 26,70 | 15,95 | 22,00 | 39,24% | 44,00 |
| 14.11.2025 | 15,95 | 16,50 | 15,65 | 15,80 | -0,94% | - |
| 13.11.2025 | 16,70 | 16,75 | 15,75 | 15,95 | -6,18% | - |
| 12.11.2025 | 17,00 | 18,00 | 16,60 | 17,00 | 1,19% | - |
| 11.11.2025 | 16,40 | 17,10 | 15,70 | 16,80 | 6,67% | - |
| 10.11.2025 | 14,30 | 15,75 | 14,15 | 15,75 | 6,06% | - |
| 07.11.2025 | 15,50 | 15,55 | 13,95 | 14,85 | -3,57% | - |
| 06.11.2025 | 15,65 | 15,95 | 15,15 | 15,40 | -1,91% | 780,00 |
| 05.11.2025 | 15,85 | 16,05 | 15,55 | 15,70 | 0,64% | - |
| 04.11.2025 | 16,30 | 16,35 | 15,60 | 15,60 | -4,59% | - |
| 03.11.2025 | 16,55 | 16,70 | 16,00 | 16,35 | -0,30% | - |
| 31.10.2025 | 16,50 | 16,70 | 16,25 | 16,40 | -0,91% | - |
| 30.10.2025 | 16,75 | 17,20 | 16,40 | 16,55 | -2,65% | - |
| 29.10.2025 | 16,55 | 17,10 | 16,25 | 17,00 | 3,98% | - |
| 28.10.2025 | 15,85 | 16,70 | 15,70 | 16,35 | 4,14% | - |
| 27.10.2025 | 15,20 | 16,25 | 15,20 | 15,70 | 2,95% | - |
| 24.10.2025 | 15,00 | 15,65 | 14,85 | 15,25 | 1,33% | - |
| 23.10.2025 | 15,25 | 15,40 | 14,95 | 15,05 | -1,31% | - |
| 22.10.2025 | 15,55 | 15,70 | 15,10 | 15,25 | -2,56% | - |
| 21.10.2025 | 15,70 | 15,90 | 15,40 | 15,65 | -0,63% | - |
| 20.10.2025 | 15,85 | 16,45 | 15,65 | 15,75 | 0,00% | - |
| 17.10.2025 | 15,80 | 16,00 | 15,50 | 15,75 | -1,25% | - |
| 16.10.2025 | 16,05 | 16,70 | 15,80 | 15,95 | -0,31% | - |
| 15.10.2025 | 15,75 | 16,15 | 15,60 | 16,00 | 2,56% | - |
| 14.10.2025 | 15,40 | 16,90 | 15,40 | 15,60 | 1,30% | - |
| 13.10.2025 | 15,65 | 16,00 | 15,25 | 15,40 | -2,22% | - |
| 10.10.2025 | 14,75 | 15,95 | 14,60 | 15,75 | 9,00% | - |
| 09.10.2025 | 14,45 | 14,65 | 14,20 | 14,45 | 1,76% | - |
| 08.10.2025 | 14,25 | 14,55 | 14,05 | 14,20 | 0,71% | - |
| 07.10.2025 | 14,30 | 14,50 | 13,85 | 14,10 | -0,70% | - |
| 06.10.2025 | 14,50 | 14,90 | 14,15 | 14,20 | -1,39% | - |
| 03.10.2025 | 14,50 | 14,65 | 14,30 | 14,40 | 0,00% | - |
| 02.10.2025 | 14,40 | 14,70 | 14,35 | 14,40 | -1,71% | - |
| 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% | - |