21,875€
4,19%
Echtzeit-Aktienkurs ZYMEWORKS DL-,00001
Bid:
Ask:
Aktienkurse zur ZYMEWORKS DL-,00001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,94 | 23,32 | 22,43 | 22,82 | -0,39% | - |
| 04.05.2026 | 22,57 | 23,05 | 22,51 | 22,91 | -2,30% | - |
| 30.04.2026 | 23,59 | 24,12 | 23,16 | 23,45 | -1,57% | - |
| 29.04.2026 | 23,75 | 24,08 | 23,38 | 23,83 | -0,19% | 70,00 |
| 28.04.2026 | 24,83 | 24,86 | 23,85 | 23,87 | -1,89% | - |
| 27.04.2026 | 23,95 | 25,33 | 23,71 | 24,33 | 1,50% | 550,00 |
| 24.04.2026 | 23,45 | 24,14 | 23,04 | 23,97 | 2,00% | - |
| 23.04.2026 | 24,26 | 24,70 | 23,42 | 23,50 | -3,67% | 745,00 |
| 22.04.2026 | 24,11 | 24,52 | 23,70 | 24,40 | 1,16% | 13,00 |
| 21.04.2026 | 23,72 | 24,27 | 23,22 | 24,12 | 2,03% | - |
| 20.04.2026 | 23,61 | 23,68 | 23,30 | 23,64 | 0,06% | - |
| 17.04.2026 | 23,15 | 23,78 | 22,80 | 23,62 | 2,18% | - |
| 16.04.2026 | 23,53 | 23,71 | 22,98 | 23,12 | -1,85% | - |
| 15.04.2026 | 22,87 | 23,65 | 22,50 | 23,55 | 2,79% | - |
| 14.04.2026 | 22,11 | 23,14 | 22,06 | 22,91 | 2,99% | - |
| 13.04.2026 | 22,35 | 22,91 | 21,91 | 22,25 | -0,96% | 390,00 |
| 10.04.2026 | 23,20 | 23,47 | 22,07 | 22,46 | -3,93% | - |
| 09.04.2026 | 22,88 | 23,46 | 22,37 | 23,38 | 1,96% | 280,00 |
| 08.04.2026 | 22,82 | 23,05 | 22,16 | 22,93 | 2,16% | - |
| 07.04.2026 | 22,38 | 22,57 | 21,81 | 22,45 | 1,10% | - |
| 02.04.2026 | 22,40 | 23,20 | 21,90 | 22,20 | -1,33% | 52,00 |
| 01.04.2026 | 21,70 | 22,60 | 21,30 | 22,50 | 2,74% | 86,00 |
| 31.03.2026 | 21,40 | 22,10 | 21,10 | 21,90 | 3,30% | - |
| 30.03.2026 | 21,00 | 21,60 | 20,70 | 21,20 | 0,95% | - |
| 27.03.2026 | 21,70 | 21,70 | 20,70 | 21,00 | -1,87% | - |
| 26.03.2026 | 20,90 | 21,60 | 20,70 | 21,40 | 2,88% | - |
| 25.03.2026 | 20,70 | 21,40 | 20,50 | 20,80 | 1,96% | - |
| 24.03.2026 | 20,50 | 21,10 | 20,10 | 20,40 | -1,92% | - |
| 23.03.2026 | 19,90 | 20,90 | 19,80 | 20,80 | 2,46% | - |
| 20.03.2026 | 20,90 | 21,00 | 20,10 | 20,30 | -1,46% | - |
| 19.03.2026 | 20,30 | 20,80 | 19,60 | 20,60 | 0,00% | 25.372,00 |
| 18.03.2026 | 21,30 | 21,30 | 20,10 | 20,60 | -1,90% | 1.900,00 |
| 17.03.2026 | 20,70 | 21,00 | 20,10 | 21,00 | 1,94% | 26.478,00 |
| 16.03.2026 | 20,30 | 20,80 | 19,90 | 20,60 | 2,74% | - |
| 13.03.2026 | 20,30 | 20,80 | 19,60 | 20,05 | -0,74% | 27.000,00 |
| 12.03.2026 | 21,60 | 21,90 | 19,90 | 20,20 | -7,34% | 20.250,00 |
| 11.03.2026 | 21,80 | 22,40 | 21,20 | 21,80 | -0,91% | 1.200,00 |
| 10.03.2026 | 20,70 | 23,60 | 20,50 | 22,00 | 5,77% | 19.000,00 |
| 09.03.2026 | 20,60 | 21,60 | 20,60 | 20,80 | 0,00% | - |
| 06.03.2026 | 21,40 | 22,30 | 20,40 | 20,80 | -2,35% | 3.251,00 |
| 05.03.2026 | 21,80 | 22,20 | 21,20 | 21,30 | -1,39% | 210,00 |
| 04.03.2026 | 21,00 | 22,00 | 21,00 | 21,60 | 2,86% | 400,00 |
| 03.03.2026 | 19,70 | 21,40 | 19,70 | 21,00 | 6,06% | 331,00 |
| 02.03.2026 | 19,65 | 20,20 | 19,10 | 19,80 | 1,54% | 22.944,00 |
| 27.02.2026 | 20,00 | 20,30 | 19,40 | 19,50 | -2,99% | 3.600,00 |
| 26.02.2026 | 20,40 | 20,80 | 19,50 | 20,10 | -1,95% | - |
| 25.02.2026 | 19,80 | 21,00 | 19,80 | 20,50 | 1,99% | 28.922,00 |
| 24.02.2026 | 19,60 | 20,10 | 19,40 | 20,10 | 2,81% | - |
| 23.02.2026 | 19,15 | 19,80 | 19,00 | 19,55 | 1,82% | 2.380,00 |
| 20.02.2026 | 19,70 | 20,00 | 19,00 | 19,20 | -3,27% | 50,00 |
| 19.02.2026 | 19,40 | 20,05 | 19,25 | 19,85 | 2,06% | - |
| 18.02.2026 | 19,55 | 19,80 | 19,25 | 19,45 | -0,26% | 1.690,00 |
| 17.02.2026 | 19,10 | 19,70 | 19,00 | 19,50 | 2,36% | - |
| 16.02.2026 | 19,05 | 19,15 | 19,00 | 19,05 | 0,26% | - |
| 13.02.2026 | 19,55 | 19,80 | 18,95 | 19,00 | -2,81% | - |
| 12.02.2026 | 19,30 | 19,65 | 18,95 | 19,55 | 1,56% | - |
| 11.02.2026 | 19,15 | 19,35 | 18,60 | 19,25 | 0,79% | 420,00 |
| 10.02.2026 | 18,90 | 19,40 | 18,75 | 19,10 | 0,79% | - |
| 09.02.2026 | 19,20 | 19,25 | 18,65 | 18,95 | -1,30% | 900,00 |
| 06.02.2026 | 18,65 | 19,55 | 18,55 | 19,20 | 3,50% | - |
| 05.02.2026 | 19,60 | 19,95 | 18,55 | 18,55 | -4,63% | - |
| 04.02.2026 | 19,70 | 20,20 | 19,10 | 19,45 | -2,26% | 52,00 |
| 03.02.2026 | 19,65 | 20,10 | 19,30 | 19,90 | 1,02% | 17,00 |
| 02.02.2026 | 18,65 | 19,80 | 18,65 | 19,70 | 3,41% | 80,00 |
| 30.01.2026 | 18,65 | 19,20 | 18,50 | 19,05 | 1,87% | - |
| 29.01.2026 | 18,70 | 19,05 | 18,50 | 18,70 | -0,27% | - |
| 28.01.2026 | 19,60 | 19,65 | 18,55 | 18,75 | -2,85% | - |
| 27.01.2026 | 19,35 | 19,50 | 19,00 | 19,30 | 0,26% | 2.067,00 |
| 26.01.2026 | 19,55 | 19,65 | 19,05 | 19,25 | -1,53% | 502,00 |
| 23.01.2026 | 20,00 | 20,20 | 19,45 | 19,55 | -2,49% | - |
| 22.01.2026 | 20,60 | 20,80 | 19,95 | 20,05 | -1,72% | 112,00 |
| 21.01.2026 | 20,15 | 20,60 | 19,90 | 20,40 | 1,49% | - |
| 20.01.2026 | 20,05 | 20,60 | 19,40 | 20,10 | -0,50% | - |
| 19.01.2026 | 20,20 | 20,30 | 20,10 | 20,20 | -0,49% | - |
| 16.01.2026 | 20,20 | 20,60 | 20,00 | 20,30 | 0,00% | - |
| 15.01.2026 | 21,20 | 21,30 | 19,90 | 20,30 | -3,79% | 540,00 |
| 14.01.2026 | 20,60 | 21,20 | 19,85 | 21,10 | 2,93% | - |
| 13.01.2026 | 19,60 | 20,90 | 19,60 | 20,50 | 3,54% | 17.000,00 |
| 12.01.2026 | 20,40 | 20,40 | 19,25 | 19,80 | -0,50% | 30.000,00 |
| 09.01.2026 | 20,00 | 20,50 | 19,65 | 19,90 | 0,51% | 10.500,00 |
| 08.01.2026 | 21,20 | 21,40 | 19,65 | 19,80 | -6,60% | 20.125,00 |
| 07.01.2026 | 20,40 | 21,70 | 20,20 | 21,20 | 2,91% | - |
| 06.01.2026 | 21,80 | 21,90 | 20,30 | 20,60 | -5,07% | 89,00 |
| 05.01.2026 | 22,60 | 23,20 | 21,00 | 21,70 | -4,41% | 290,00 |
| 02.01.2026 | 22,50 | 22,90 | 21,90 | 22,70 | 0,00% | - |
| 30.12.2025 | 22,80 | 22,90 | 22,60 | 22,70 | 0,00% | - |
| 29.12.2025 | 22,60 | 23,10 | 22,30 | 22,70 | 0,00% | - |
| 23.12.2025 | 23,50 | 23,80 | 22,00 | 22,70 | -3,40% | - |
| 22.12.2025 | 23,00 | 23,80 | 22,80 | 23,50 | 0,86% | 2.295,00 |
| 19.12.2025 | 22,60 | 23,40 | 22,50 | 23,30 | 3,10% | 800,00 |
| 18.12.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 3,20% | - |
| 17.12.2025 | 22,00 | 22,60 | 21,20 | 21,90 | 0,00% | - |
| 16.12.2025 | 21,80 | 22,40 | 21,60 | 21,90 | -0,45% | 112,00 |
| 15.12.2025 | 21,60 | 22,20 | 21,50 | 22,00 | 1,38% | - |
| 12.12.2025 | 21,20 | 22,50 | 21,20 | 21,70 | 1,88% | 17.000,00 |
| 11.12.2025 | 22,20 | 22,70 | 21,20 | 21,30 | -3,62% | - |
| 10.12.2025 | 22,00 | 22,70 | 21,90 | 22,10 | -0,45% | 392,00 |
| 09.12.2025 | 22,60 | 23,00 | 21,80 | 22,20 | -2,20% | 17.000,00 |
| 08.12.2025 | 23,00 | 23,50 | 22,50 | 22,70 | -1,30% | - |
| 05.12.2025 | 22,70 | 23,20 | 22,30 | 23,00 | 0,44% | - |