21,855€
-0,16%
Echtzeit-Aktienkurs Zymeworks Inc.
Bid:
Ask:
Aktienkurse zur Zymeworks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 21,88 | 22,10 | 21,59 | 21,87 | -0,27% | - |
| 13.07.2026 | 22,61 | 22,85 | 21,74 | 21,93 | -3,24% | - |
| 10.07.2026 | 23,65 | 23,96 | 22,17 | 22,66 | -4,27% | - |
| 09.07.2026 | 23,39 | 23,97 | 23,01 | 23,67 | 2,11% | - |
| 08.07.2026 | 23,37 | 23,61 | 22,78 | 23,18 | -0,43% | - |
| 07.07.2026 | 22,16 | 23,34 | 21,99 | 23,28 | 5,15% | - |
| 06.07.2026 | 23,03 | 23,44 | 21,69 | 22,14 | -3,70% | - |
| 03.07.2026 | 23,03 | 23,04 | 22,92 | 22,99 | 1,12% | - |
| 02.07.2026 | 22,59 | 22,89 | 22,29 | 22,74 | 0,95% | - |
| 01.07.2026 | 22,85 | 23,21 | 22,21 | 22,52 | -1,70% | - |
| 30.06.2026 | 21,18 | 23,74 | 21,00 | 22,91 | 8,50% | - |
| 29.06.2026 | 21,30 | 21,32 | 19,26 | 21,12 | 1,30% | - |
| 26.06.2026 | 20,84 | 21,37 | 20,50 | 20,85 | -0,22% | - |
| 25.06.2026 | 21,37 | 22,04 | 20,85 | 20,89 | -2,47% | - |
| 24.06.2026 | 20,99 | 21,60 | 20,96 | 21,42 | 1,83% | - |
| 23.06.2026 | 20,30 | 21,34 | 19,74 | 21,04 | 3,32% | - |
| 22.06.2026 | 20,16 | 20,67 | 20,12 | 20,36 | 1,18% | - |
| 19.06.2026 | 20,19 | 20,20 | 20,12 | 20,12 | -1,02% | - |
| 18.06.2026 | 20,18 | 20,61 | 19,73 | 20,33 | 0,92% | - |
| 17.06.2026 | 19,37 | 20,18 | 19,34 | 20,15 | 3,98% | - |
| 16.06.2026 | 20,08 | 20,32 | 19,09 | 19,37 | -2,98% | - |
| 15.06.2026 | 19,90 | 20,75 | 19,76 | 19,97 | 0,90% | - |
| 12.06.2026 | 19,88 | 20,26 | 19,65 | 19,79 | -0,38% | - |
| 11.06.2026 | 19,86 | 20,29 | 19,34 | 19,87 | 0,03% | - |
| 10.06.2026 | 20,03 | 20,36 | 19,67 | 19,86 | -1,49% | 2.500,00 |
| 09.06.2026 | 20,75 | 21,36 | 20,04 | 20,16 | -2,89% | - |
| 08.06.2026 | 20,56 | 21,34 | 20,42 | 20,76 | -0,43% | - |
| 05.06.2026 | 21,61 | 21,74 | 20,84 | 20,85 | -4,16% | - |
| 04.06.2026 | 20,98 | 21,79 | 20,71 | 21,76 | 5,25% | - |
| 03.06.2026 | 20,72 | 21,08 | 20,64 | 20,67 | -0,43% | - |
| 02.06.2026 | 21,01 | 21,29 | 20,72 | 20,76 | -1,68% | - |
| 01.06.2026 | 21,59 | 22,37 | 20,60 | 21,12 | -1,90% | - |
| 29.05.2026 | 21,96 | 22,18 | 21,33 | 21,53 | -1,44% | - |
| 28.05.2026 | 21,38 | 21,90 | 20,90 | 21,84 | 1,72% | - |
| 27.05.2026 | 21,86 | 22,55 | 21,35 | 21,47 | -1,69% | - |
| 26.05.2026 | 21,56 | 22,62 | 21,51 | 21,84 | 1,11% | 775,00 |
| 25.05.2026 | 21,58 | 21,69 | 21,57 | 21,60 | -2,11% | - |
| 22.05.2026 | 21,67 | 22,11 | 21,51 | 22,07 | 2,06% | - |
| 21.05.2026 | 21,35 | 21,85 | 21,08 | 21,62 | 1,17% | - |
| 20.05.2026 | 21,03 | 21,69 | 20,91 | 21,37 | 1,57% | - |
| 19.05.2026 | 21,09 | 21,51 | 20,57 | 21,04 | 0,05% | - |
| 18.05.2026 | 20,43 | 21,20 | 20,12 | 21,03 | 2,19% | - |
| 15.05.2026 | 20,66 | 21,23 | 20,17 | 20,58 | 0,73% | - |
| 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% | - |