22,350€
-4,04%
Echtzeit-Aktienkurs Zymeworks
Bid:
Ask:
Aktienkurse zur Zymeworks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 23,12 | 23,74 | 22,25 | 22,35 | -4,04% | - |
| 01.10.2026 | 23,46 | 23,56 | 22,97 | 23,29 | -0,60% | 393,00 |
| 30.09.2026 | 23,95 | 24,45 | 23,38 | 23,43 | -2,29% | - |
| 29.09.2026 | 23,89 | 24,93 | 23,63 | 23,98 | 0,38% | 516,00 |
| 28.09.2026 | 23,20 | 24,23 | 22,66 | 23,89 | 2,71% | - |
| 25.09.2026 | 23,59 | 23,99 | 22,98 | 23,26 | -1,34% | - |
| 24.09.2026 | 24,09 | 24,42 | 22,99 | 23,58 | -2,48% | 8.976,00 |
| 23.09.2026 | 24,15 | 24,46 | 23,29 | 24,18 | 0,37% | - |
| 22.09.2026 | 23,26 | 24,15 | 23,14 | 24,09 | 2,99% | - |
| 21.09.2026 | 23,30 | 23,64 | 22,79 | 23,39 | 1,08% | - |
| 18.09.2026 | 24,09 | 24,41 | 22,98 | 23,14 | -3,24% | 100,00 |
| 17.09.2026 | 22,96 | 24,25 | 22,73 | 23,91 | 4,55% | 9.536,00 |
| 16.09.2026 | 22,62 | 23,01 | 22,26 | 22,87 | 1,26% | 8.640,00 |
| 15.09.2026 | 23,25 | 23,57 | 22,38 | 22,59 | -2,73% | - |
| 14.09.2026 | 22,56 | 23,48 | 22,48 | 23,22 | 2,56% | 1.549,00 |
| 11.09.2026 | 22,79 | 23,49 | 22,46 | 22,64 | -0,51% | - |
| 10.09.2026 | 23,34 | 23,90 | 22,73 | 22,76 | -2,71% | 635,00 |
| 09.09.2026 | 24,21 | 24,62 | 23,28 | 23,39 | -3,51% | - |
| 08.09.2026 | 25,11 | 25,36 | 24,16 | 24,24 | -0,64% | - |
| 07.09.2026 | 25,02 | 25,05 | 24,40 | 24,40 | -2,94% | - |
| 04.09.2026 | 25,71 | 25,83 | 25,06 | 25,14 | -2,14% | - |
| 03.09.2026 | 26,90 | 26,96 | 25,45 | 25,69 | -4,23% | 250,00 |
| 02.09.2026 | 25,60 | 26,91 | 25,28 | 26,82 | 4,75% | 8.587,00 |
| 01.09.2026 | 25,35 | 25,78 | 24,83 | 25,61 | 1,39% | - |
| 31.08.2026 | 24,29 | 25,53 | 24,05 | 25,26 | 3,46% | - |
| 28.08.2026 | 24,70 | 25,26 | 24,28 | 24,41 | -1,79% | 2.800,00 |
| 27.08.2026 | 24,96 | 25,67 | 24,51 | 24,86 | -1,31% | 700,00 |
| 26.08.2026 | 23,55 | 26,25 | 22,95 | 25,19 | 7,06% | 126,00 |
| 25.08.2026 | 25,04 | 26,04 | 21,97 | 23,53 | -4,74% | 7.298,00 |
| 24.08.2026 | 24,62 | 26,21 | 23,25 | 24,70 | 0,53% | 5.100,00 |
| 21.08.2026 | 23,04 | 24,76 | 22,70 | 24,57 | 8,12% | 144,00 |
| 20.08.2026 | 22,94 | 23,04 | 22,48 | 22,72 | -2,72% | 96,00 |
| 19.08.2026 | 22,66 | 23,85 | 22,39 | 23,36 | 2,34% | - |
| 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% | - |