8,350€
-6,18%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 8,45 | 8,50 | 8,18 | 8,35 | -0,89% | - |
| 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% | - |
| 24.03.2025 | 11,80 | 12,25 | 11,75 | 11,75 | -0,42% | - |
| 21.03.2025 | 11,90 | 12,05 | 11,65 | 11,80 | 1,29% | - |
| 20.03.2025 | 11,70 | 12,05 | 11,55 | 11,65 | -2,10% | - |
| 19.03.2025 | 11,35 | 11,90 | 11,10 | 11,90 | 3,48% | - |
| 18.03.2025 | 11,55 | 11,85 | 11,10 | 11,50 | 1,77% | - |
| 17.03.2025 | 11,20 | 11,55 | 10,85 | 11,30 | -2,59% | - |
| 14.03.2025 | 11,75 | 12,10 | 11,25 | 11,60 | 2,20% | - |
| 13.03.2025 | 11,20 | 11,55 | 11,05 | 11,35 | 1,34% | - |
| 12.03.2025 | 10,80 | 11,45 | 10,50 | 11,20 | 4,92% | - |
| 11.03.2025 | 10,20 | 11,05 | 9,33 | 10,68 | 0,95% | - |
| 10.03.2025 | 11,05 | 11,05 | 8,55 | 10,58 | -4,30% | - |
| 07.03.2025 | 11,20 | 11,30 | 10,75 | 11,05 | -1,78% | - |
| 06.03.2025 | 12,20 | 12,30 | 10,85 | 11,25 | -7,41% | - |
| 05.03.2025 | 11,90 | 12,25 | 11,75 | 12,15 | 0,83% | - |
| 04.03.2025 | 12,20 | 12,30 | 11,75 | 12,05 | 0,00% | - |
| 03.03.2025 | 12,80 | 12,90 | 11,85 | 12,05 | -6,23% | - |
| 28.02.2025 | 12,70 | 13,15 | 12,60 | 12,85 | 0,00% | - |
| 27.02.2025 | 13,30 | 13,70 | 12,75 | 12,85 | -3,02% | - |
| 26.02.2025 | 12,95 | 13,35 | 12,40 | 13,25 | 2,32% | - |
| 25.02.2025 | 13,20 | 13,45 | 12,45 | 12,95 | -3,00% | - |
| 24.02.2025 | 13,75 | 14,10 | 13,15 | 13,35 | -2,91% | - |
| 21.02.2025 | 13,35 | 13,75 | 13,15 | 13,75 | 3,00% | - |
| 20.02.2025 | 14,00 | 14,25 | 13,25 | 13,35 | -6,32% | - |
| 19.02.2025 | 14,05 | 14,25 | 13,85 | 14,25 | 1,42% | - |
| 18.02.2025 | 14,40 | 14,65 | 13,80 | 14,05 | -2,43% | - |
| 17.02.2025 | 14,30 | 14,45 | 14,30 | 14,40 | 0,35% | - |
| 14.02.2025 | 13,95 | 14,45 | 13,90 | 14,35 | 2,87% | - |
| 13.02.2025 | 13,75 | 14,10 | 13,50 | 13,95 | 1,45% | - |
| 12.02.2025 | 12,75 | 13,85 | 12,40 | 13,75 | 7,42% | - |
| 11.02.2025 | 13,60 | 13,75 | 12,75 | 12,80 | -6,91% | - |
| 10.02.2025 | 13,70 | 14,15 | 13,60 | 13,75 | 0,00% | - |
| 07.02.2025 | 14,35 | 14,50 | 13,70 | 13,75 | -3,85% | - |
| 06.02.2025 | 14,45 | 14,70 | 14,10 | 14,30 | -0,35% | - |
| 05.02.2025 | 13,65 | 14,35 | 13,55 | 14,35 | 4,36% | - |
| 04.02.2025 | 14,25 | 14,50 | 13,65 | 13,75 | -3,51% | - |
| 03.02.2025 | 13,90 | 14,70 | 13,75 | 14,25 | 1,42% | - |
| 31.01.2025 | 14,20 | 14,40 | 13,90 | 14,05 | -0,71% | - |
| 30.01.2025 | 14,05 | 14,40 | 13,85 | 14,15 | 0,71% | - |
| 29.01.2025 | 13,95 | 14,35 | 13,90 | 14,05 | 0,72% | - |
| 28.01.2025 | 13,80 | 14,15 | 13,60 | 13,95 | 1,45% | - |
| 27.01.2025 | 13,70 | 14,40 | 13,65 | 13,75 | -1,08% | - |
| 24.01.2025 | 14,00 | 14,15 | 13,70 | 13,90 | -2,46% | - |
| 23.01.2025 | 14,10 | 14,45 | 13,85 | 14,25 | 1,42% | - |
| 22.01.2025 | 13,75 | 14,15 | 13,60 | 14,05 | 2,18% | - |
| 21.01.2025 | 13,45 | 14,05 | 13,30 | 13,75 | 0,00% | - |
| 20.01.2025 | 13,30 | 13,85 | 13,30 | 13,75 | 1,85% | - |
| 17.01.2025 | 13,65 | 13,75 | 13,10 | 13,50 | -1,10% | - |
| 16.01.2025 | 13,50 | 13,95 | 13,35 | 13,65 | 0,00% | 124,00 |
| 15.01.2025 | 13,25 | 14,15 | 13,25 | 13,65 | 3,02% | 174,00 |
| 14.01.2025 | 13,65 | 13,85 | 12,95 | 13,25 | -2,93% | - |
| 13.01.2025 | 12,95 | 13,85 | 12,50 | 13,65 | 5,41% | - |
| 10.01.2025 | 13,75 | 14,15 | 12,55 | 12,95 | -5,47% | - |
| 09.01.2025 | 13,70 | 13,75 | 13,65 | 13,70 | 0,37% | - |
| 08.01.2025 | 13,70 | 13,95 | 13,45 | 13,65 | -1,44% | - |
| 07.01.2025 | 14,00 | 14,15 | 13,55 | 13,85 | -0,72% | - |
| 06.01.2025 | 14,55 | 14,65 | 13,85 | 13,95 | -4,12% | - |
| 03.01.2025 | 16,10 | 16,35 | 14,55 | 14,55 | 1,39% | - |
| 02.01.2025 | 14,20 | 14,75 | 14,05 | 14,35 | 2,50% | 420,00 |
| 30.12.2024 | 13,90 | 14,10 | 13,90 | 14,00 | 1,08% | - |
| 27.12.2024 | 13,95 | 14,00 | 13,35 | 13,85 | 0,73% | - |
| 23.12.2024 | 13,60 | 13,90 | 13,10 | 13,75 | 1,48% | - |
| 20.12.2024 | 12,90 | 13,60 | 12,55 | 13,55 | 3,83% | - |
| 19.12.2024 | 12,20 | 13,15 | 12,15 | 13,05 | 6,53% | - |
| 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% | - |