Zymeworks Inc. ZYME
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$25,96-0,53 (-2,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,96 | -2,00 % | $26,44 | $26,56 | $25,88 | 808,70K |
| 2026-09-30 | $26,49 | -2,61 % | $27,25 | $27,73 | $26,47 | 1,59M |
| 2026-09-29 | $27,20 | +0,29 % | $27,12 | $28,26 | $26,76 | 999,90K |
| 2026-09-28 | $27,12 | +2,26 % | $25,94 | $27,54 | $25,66 | 1,38M |
| 2026-09-25 | $26,52 | -1,08 % | $26,86 | $26,88 | $26,23 | 1,09M |
| 2026-09-24 | $26,81 | -2,51 % | $27,13 | $27,50 | $26,14 | 752,90K |
| 2026-09-23 | $27,50 | -0,24 % | $27,55 | $27,89 | $26,52 | 647,70K |
| 2026-09-22 | $27,57 | +2,82 % | $26,72 | $27,70 | $26,55 | 446,00K |
| 2026-09-21 | $26,81 | +0,90 % | $26,84 | $27,17 | $26,19 | 582,60K |
| 2026-09-18 | $26,57 | -3,31 % | $27,45 | $27,55 | $26,38 | 1,10M |
| 2026-09-17 | $27,48 | +4,73 % | $27,15 | $27,85 | $26,72 | 1,33M |
| 2026-09-16 | $26,24 | +0,73 % | $26,17 | $26,55 | $25,91 | 687,00K |
| 2026-09-15 | $26,05 | -2,98 % | $26,61 | $26,78 | $25,81 | 552,10K |
| 2026-09-14 | $26,85 | +2,32 % | $26,80 | $27,14 | $26,23 | 711,00K |
| 2026-09-11 | $26,24 | -0,74 % | $26,62 | $26,99 | $26,03 | 1,03M |
| 2026-09-10 | $26,43 | -2,63 % | $26,81 | $27,04 | $26,39 | 585,30K |
| 2026-09-09 | $27,15 | -3,42 % | $27,81 | $28,09 | $27,08 | 395,80K |
| 2026-09-08 | $28,11 | -3,70 % | $28,93 | $28,93 | $28,07 | 442,40K |
| 2026-09-04 | $29,19 | -2,37 % | $29,81 | $29,99 | $29,09 | 476,60K |
| 2026-09-03 | $29,90 | -3,70 % | $31,34 | $31,34 | $29,59 | 790,90K |
| 2026-09-02 | $31,05 | +4,65 % | $30,00 | $31,17 | $30,00 | 807,90K |
| 2026-09-01 | $29,67 | +0,88 % | $29,32 | $29,90 | $29,08 | 483,00K |
| 2026-08-31 | $29,41 | +4,03 % | $28,06 | $29,70 | $27,81 | 716,20K |
| 2026-08-28 | $28,27 | -2,55 % | $28,91 | $28,91 | $28,18 | 542,10K |
| 2026-08-27 | $29,01 | -1,01 % | $29,33 | $29,58 | $28,53 | 625,20K |
| 2026-08-26 | $29,31 | +6,68 % | $27,56 | $30,62 | $27,48 | 1,22M |
| 2026-08-25 | $27,47 | -4,52 % | $28,86 | $30,50 | $25,61 | 2,08M |
| 2026-08-24 | $28,77 | +0,35 % | $28,68 | $28,83 | $27,01 | 823,00K |
| 2026-08-21 | $28,67 | +7,90 % | $26,97 | $28,74 | $26,77 | 835,70K |
| 2026-08-20 | $26,57 | -2,35 % | $27,08 | $27,16 | $26,24 | 498,70K |
| 2026-08-19 | $27,21 | +4,37 % | $27,12 | $27,83 | $26,36 | 845,20K |
| 2026-08-18 | $26,07 | +3,00 % | $25,35 | $26,35 | $25,31 | 650,10K |
| 2026-08-17 | $25,31 | +0,76 % | $25,01 | $25,80 | $24,94 | 442,40K |
| 2026-08-14 | $25,12 | -2,48 % | $25,62 | $25,73 | $24,89 | 332,60K |
| 2026-08-13 | $25,76 | +3,33 % | $25,27 | $25,99 | $24,96 | 664,70K |
| 2026-08-12 | $24,93 | +2,51 % | $24,20 | $25,09 | $23,94 | 563,60K |
| 2026-08-11 | $24,32 | +0,66 % | $24,65 | $24,93 | $24,17 | 461,20K |
| 2026-08-10 | $24,16 | +2,63 % | $23,63 | $24,19 | $23,47 | 819,90K |
| 2026-08-07 | $23,54 | +1,77 % | $24,10 | $24,76 | $23,18 | 578,10K |
| 2026-08-06 | $23,13 | -1,57 % | $23,50 | $23,84 | $23,10 | 673,50K |
| 2026-08-05 | $23,50 | +3,12 % | $23,10 | $23,91 | $22,81 | 488,40K |
| 2026-08-04 | $22,79 | +4,49 % | $22,41 | $23,43 | $21,97 | 419,80K |
| 2026-08-03 | $21,81 | -0,59 % | $21,95 | $22,14 | $21,52 | 398,30K |
| 2026-07-31 | $21,94 | -3,39 % | $22,75 | $22,75 | $21,80 | 375,10K |
| 2026-07-30 | $22,71 | +3,18 % | $22,02 | $23,00 | $21,90 | 402,90K |
| 2026-07-29 | $22,01 | -2,65 % | $22,66 | $22,96 | $21,90 | 340,50K |
| 2026-07-28 | $22,61 | -1,70 % | $23,20 | $23,50 | $22,35 | 358,00K |
| 2026-07-27 | $23,00 | +0,61 % | $23,07 | $23,58 | $22,99 | 259,30K |
| 2026-07-24 | $22,86 | -1,12 % | $23,32 | $23,69 | $22,72 | 272,40K |
| 2026-07-23 | $23,12 | -1,03 % | $22,98 | $23,51 | $22,86 | 357,90K |
| 2026-07-22 | $23,36 | -2,87 % | $23,85 | $24,25 | $23,28 | 388,10K |
| 2026-07-21 | $24,05 | +1,22 % | $23,81 | $24,21 | $23,70 | 512,90K |
| 2026-07-20 | $23,76 | -1,78 % | $24,15 | $24,53 | $23,73 | 437,40K |
| 2026-07-17 | $24,19 | 0,00 % | $24,20 | $24,59 | $24,01 | 444,70K |
| 2026-07-16 | $24,19 | -1,91 % | $24,75 | $24,97 | $24,03 | 458,80K |
| 2026-07-15 | $24,66 | 0,00 % | $24,82 | $24,97 | $24,24 | 326,20K |
| 2026-07-14 | $24,66 | -1,12 % | $24,87 | $25,22 | $24,59 | 346,00K |
| 2026-07-13 | $24,94 | -3,63 % | $25,79 | $25,79 | $24,74 | 340,70K |
| 2026-07-10 | $25,88 | -4,40 % | $27,03 | $27,13 | $25,36 | 483,20K |
| 2026-07-09 | $27,07 | +1,58 % | $26,66 | $27,41 | $26,65 | 598,10K |
| 2026-07-08 | $26,65 | -0,26 % | $26,62 | $27,02 | $25,98 | 901,60K |
| 2026-07-07 | $26,72 | +5,49 % | $25,40 | $26,83 | $25,31 | 771,60K |
| 2026-07-06 | $25,33 | -3,72 % | $26,31 | $26,36 | $24,70 | 622,90K |
| 2026-07-02 | $26,31 | +2,29 % | $25,78 | $26,32 | $25,40 | 563,80K |
| 2026-07-01 | $25,72 | -1,61 % | $26,14 | $26,39 | $25,30 | 558,60K |
| 2026-06-30 | $26,14 | +8,46 % | $24,65 | $27,14 | $24,50 | 1,10M |
| 2026-06-29 | $24,10 | -0,21 % | $23,21 | $24,15 | $21,91 | 1,09M |
| 2026-06-26 | $24,15 | +1,60 % | $23,75 | $24,40 | $23,51 | 942,30K |
| 2026-06-25 | $23,77 | -2,18 % | $24,40 | $25,07 | $23,70 | 429,70K |
| 2026-06-24 | $24,30 | +1,76 % | $24,16 | $24,50 | $24,14 | 432,00K |
| 2026-06-23 | $23,88 | +2,67 % | $22,90 | $24,27 | $22,90 | 623,50K |
| 2026-06-22 | $23,26 | +0,52 % | $23,51 | $23,61 | $23,05 | 530,50K |
| 2026-06-18 | $23,14 | 0,00 % | $23,34 | $23,59 | $22,65 | 699,00K |
| 2026-06-17 | $23,14 | +2,89 % | $22,63 | $23,36 | $22,63 | 697,70K |
| 2026-06-16 | $22,49 | -3,31 % | $23,31 | $23,42 | $22,14 | 596,80K |
| 2026-06-15 | $23,26 | +1,66 % | $23,14 | $23,40 | $22,91 | 526,40K |
| 2026-06-12 | $22,88 | -0,37 % | $23,02 | $23,45 | $22,76 | 523,00K |
| 2026-06-11 | $22,97 | +0,50 % | $22,87 | $23,43 | $22,30 | 1,34M |
| 2026-06-10 | $22,85 | -1,76 % | $23,20 | $23,57 | $22,69 | 620,70K |
| 2026-06-09 | $23,26 | -2,80 % | $24,41 | $24,65 | $23,14 | 875,70K |
| 2026-06-08 | $23,93 | -0,46 % | $23,92 | $24,30 | $23,70 | 553,20K |
| 2026-06-05 | $24,04 | -4,22 % | $25,04 | $25,11 | $24,02 | 464,80K |
| 2026-06-04 | $25,10 | +3,08 % | $24,64 | $25,30 | $24,33 | 467,20K |
| 2026-06-03 | $24,35 | +1,00 % | $24,32 | $24,45 | $23,94 | 802,70K |
| 2026-06-02 | $24,11 | -1,75 % | $24,32 | $24,55 | $24,06 | 887,50K |
| 2026-06-01 | $24,54 | -2,35 % | $25,01 | $25,01 | $23,93 | 1,91M |
| 2026-05-29 | $25,13 | -1,37 % | $25,32 | $25,62 | $24,96 | 585,70K |
| 2026-05-28 | $25,48 | +2,78 % | $24,61 | $25,54 | $24,48 | 389,90K |
| 2026-05-27 | $24,79 | -2,40 % | $25,40 | $26,19 | $24,78 | 509,50K |
| 2026-05-26 | $25,40 | -0,82 % | $25,60 | $26,00 | $25,15 | 1,00M |