3,825€
1,84%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 2,24% | - |
| 15.10.2025 | 3,66 | 3,85 | 3,65 | 3,76 | 1,98% | - |
| 14.10.2025 | 3,68 | 3,76 | 3,55 | 3,68 | 1,57% | - |
| 13.10.2025 | 3,57 | 3,71 | 3,49 | 3,63 | 3,84% | - |
| 10.10.2025 | 3,70 | 3,74 | 3,49 | 3,49 | -0,06% | - |
| 09.10.2025 | 3,59 | 3,73 | 3,49 | 3,49 | -2,94% | 300,00 |
| 08.10.2025 | 3,69 | 3,74 | 3,59 | 3,60 | -2,81% | - |
| 07.10.2025 | 3,70 | 3,89 | 3,68 | 3,70 | 0,30% | - |
| 06.10.2025 | 3,74 | 3,84 | 3,69 | 3,69 | 2,19% | - |
| 03.10.2025 | 3,83 | 3,86 | 3,61 | 3,61 | -2,90% | - |
| 02.10.2025 | 3,91 | 3,93 | 3,72 | 3,72 | -2,31% | - |
| 01.10.2025 | 3,84 | 3,96 | 3,81 | 3,81 | 0,16% | - |
| 30.09.2025 | 3,79 | 3,84 | 3,67 | 3,80 | -0,05% | - |
| 29.09.2025 | 3,78 | 3,89 | 3,72 | 3,81 | 1,76% | - |
| 26.09.2025 | 3,69 | 3,75 | 3,64 | 3,74 | 0,11% | 200,00 |
| 25.09.2025 | 3,83 | 3,86 | 3,70 | 3,74 | -2,48% | - |
| 24.09.2025 | 3,79 | 3,83 | 3,76 | 3,83 | 1,40% | - |
| 23.09.2025 | 3,76 | 3,93 | 3,75 | 3,78 | 0,96% | - |
| 22.09.2025 | 3,73 | 3,76 | 3,62 | 3,74 | 2,63% | - |
| 19.09.2025 | 3,75 | 3,88 | 3,63 | 3,65 | -2,25% | - |
| 18.09.2025 | 3,77 | 3,85 | 3,72 | 3,73 | -1,40% | - |
| 17.09.2025 | 3,71 | 3,81 | 3,69 | 3,78 | 1,39% | - |
| 16.09.2025 | 3,85 | 3,89 | 3,70 | 3,73 | -3,22% | - |
| 15.09.2025 | 3,75 | 3,92 | 3,72 | 3,86 | -0,90% | - |
| 12.09.2025 | 4,19 | 4,22 | 3,85 | 3,89 | -8,98% | - |
| 11.09.2025 | 3,94 | 4,34 | 3,91 | 4,27 | 14,49% | - |
| 10.09.2025 | 3,75 | 3,76 | 3,68 | 3,73 | 8,30% | - |
| 09.09.2025 | 3,48 | 3,59 | 3,42 | 3,45 | -1,40% | - |
| 08.09.2025 | 3,59 | 3,63 | 3,50 | 3,50 | -2,59% | - |
| 05.09.2025 | 3,44 | 3,72 | 3,41 | 3,59 | 4,15% | - |
| 04.09.2025 | 3,37 | 3,46 | 3,34 | 3,45 | 2,07% | - |
| 03.09.2025 | 3,25 | 3,50 | 3,25 | 3,38 | 2,74% | - |
| 02.09.2025 | 3,17 | 3,50 | 3,15 | 3,29 | 3,63% | - |
| 01.09.2025 | 3,17 | 3,25 | 3,16 | 3,17 | -0,44% | - |
| 29.08.2025 | 3,14 | 3,19 | 3,12 | 3,19 | 1,53% | - |
| 28.08.2025 | 3,14 | 3,18 | 3,09 | 3,14 | -0,13% | - |
| 27.08.2025 | 3,14 | 3,21 | 3,12 | 3,14 | 0,03% | - |
| 26.08.2025 | 3,01 | 3,15 | 2,96 | 3,14 | 4,28% | - |
| 25.08.2025 | 3,07 | 3,15 | 3,00 | 3,01 | -1,57% | - |
| 22.08.2025 | 3,09 | 3,13 | 3,05 | 3,06 | -0,68% | - |
| 21.08.2025 | 2,99 | 3,08 | 2,95 | 3,08 | 2,70% | - |
| 20.08.2025 | 2,99 | 3,06 | 2,94 | 3,00 | -0,07% | - |
| 19.08.2025 | 2,90 | 3,00 | 2,87 | 3,00 | 3,45% | - |
| 18.08.2025 | 2,86 | 2,95 | 2,85 | 2,90 | 2,08% | - |
| 15.08.2025 | 2,91 | 2,96 | 2,83 | 2,84 | -1,63% | - |
| 14.08.2025 | 2,88 | 2,91 | 2,85 | 2,89 | 0,45% | - |
| 13.08.2025 | 2,91 | 2,95 | 2,86 | 2,88 | -1,13% | - |
| 12.08.2025 | 2,89 | 2,93 | 2,86 | 2,91 | 0,62% | - |
| 11.08.2025 | 2,92 | 2,96 | 2,88 | 2,89 | -1,16% | - |
| 08.08.2025 | 2,97 | 3,03 | 2,88 | 2,93 | 0,69% | - |
| 07.08.2025 | 2,98 | 3,04 | 2,84 | 2,91 | -2,25% | - |
| 06.08.2025 | 2,96 | 3,04 | 2,87 | 2,97 | 0,71% | - |
| 05.08.2025 | 2,87 | 2,95 | 2,84 | 2,95 | 2,04% | - |
| 04.08.2025 | 2,84 | 2,90 | 2,82 | 2,89 | 2,15% | - |
| 01.08.2025 | 2,86 | 2,97 | 2,82 | 2,83 | -1,36% | - |
| 31.07.2025 | 2,89 | 2,95 | 2,86 | 2,87 | -0,80% | - |
| 30.07.2025 | 2,86 | 2,98 | 2,85 | 2,89 | 0,80% | - |
| 29.07.2025 | 2,90 | 2,97 | 2,85 | 2,87 | -0,55% | - |
| 28.07.2025 | 2,75 | 2,93 | 2,75 | 2,89 | 5,41% | - |
| 25.07.2025 | 2,76 | 2,81 | 2,72 | 2,74 | -0,76% | - |
| 24.07.2025 | 2,74 | 2,80 | 2,72 | 2,76 | 0,73% | - |
| 23.07.2025 | 2,70 | 2,77 | 2,68 | 2,74 | 2,05% | - |
| 22.07.2025 | 2,69 | 2,75 | 2,67 | 2,68 | 0,07% | 2.000,00 |
| 21.07.2025 | 2,70 | 2,73 | 2,66 | 2,68 | -0,22% | - |
| 18.07.2025 | 2,71 | 2,74 | 2,66 | 2,69 | -0,52% | - |
| 17.07.2025 | 2,70 | 2,76 | 2,69 | 2,70 | 0,93% | - |
| 16.07.2025 | 2,70 | 2,75 | 2,66 | 2,68 | -0,63% | - |
| 15.07.2025 | 2,78 | 2,83 | 2,69 | 2,69 | -3,13% | - |
| 14.07.2025 | 2,70 | 2,78 | 2,69 | 2,78 | 2,70% | - |
| 11.07.2025 | 2,80 | 2,80 | 2,66 | 2,71 | -3,60% | - |
| 10.07.2025 | 2,84 | 2,85 | 2,77 | 2,81 | -1,02% | - |
| 09.07.2025 | 2,71 | 2,86 | 2,71 | 2,84 | 4,80% | - |
| 08.07.2025 | 2,68 | 2,76 | 2,67 | 2,71 | 0,89% | - |
| 07.07.2025 | 2,73 | 2,80 | 2,66 | 2,68 | -1,36% | - |
| 04.07.2025 | 2,73 | 2,73 | 2,72 | 2,72 | -0,77% | - |
| 03.07.2025 | 2,71 | 2,78 | 2,70 | 2,74 | 1,63% | - |
| 02.07.2025 | 2,70 | 2,79 | 2,67 | 2,70 | 0,22% | - |
| 01.07.2025 | 2,62 | 2,74 | 2,60 | 2,69 | 2,79% | - |
| 30.06.2025 | 2,69 | 2,76 | 2,59 | 2,62 | -1,91% | - |
| 27.06.2025 | 2,74 | 2,76 | 2,67 | 2,67 | -2,20% | - |
| 26.06.2025 | 2,86 | 2,88 | 2,66 | 2,73 | -5,14% | - |
| 25.06.2025 | 2,90 | 2,97 | 2,84 | 2,88 | -0,66% | 40,00 |
| 24.06.2025 | 2,96 | 3,02 | 2,90 | 2,90 | -1,50% | 1.000,00 |
| 23.06.2025 | 2,97 | 3,03 | 2,87 | 2,94 | -1,11% | - |
| 20.06.2025 | 3,00 | 3,10 | 2,92 | 2,97 | -0,54% | - |
| 19.06.2025 | 3,02 | 3,03 | 2,99 | 2,99 | -1,29% | - |
| 18.06.2025 | 3,00 | 3,07 | 3,00 | 3,03 | 0,40% | - |
| 17.06.2025 | 3,08 | 3,09 | 3,01 | 3,02 | -2,74% | - |
| 16.06.2025 | 3,11 | 3,15 | 3,02 | 3,10 | 1,64% | - |
| 13.06.2025 | 3,06 | 3,13 | 3,03 | 3,05 | -1,17% | - |
| 12.06.2025 | 3,03 | 3,10 | 2,99 | 3,09 | 1,15% | - |
| 11.06.2025 | 3,10 | 3,17 | 3,05 | 3,05 | -1,58% | - |
| 10.06.2025 | 3,07 | 3,17 | 3,05 | 3,10 | 1,11% | - |
| 09.06.2025 | 3,04 | 3,10 | 3,00 | 3,07 | 0,62% | - |
| 06.06.2025 | 2,98 | 3,10 | 2,95 | 3,05 | 2,73% | - |
| 05.06.2025 | 2,99 | 3,00 | 2,90 | 2,97 | -0,54% | - |
| 04.06.2025 | 3,04 | 3,05 | 2,95 | 2,98 | -1,55% | 1.000,00 |
| 03.06.2025 | 2,93 | 3,06 | 2,91 | 3,03 | 3,38% | - |
| 02.06.2025 | 2,94 | 3,02 | 2,91 | 2,93 | -0,48% | - |
| 30.05.2025 | 3,04 | 3,06 | 2,93 | 2,95 | -2,80% | 900,00 |