2,916€
1,74%
Echtzeit-Aktienkurs Arbutus Biopharma Corp
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 3,08 | 3,14 | 2,97 | 3,03 | 0,20% | - |
| 28.05.2025 | 3,05 | 3,11 | 3,00 | 3,03 | -0,53% | - |
| 27.05.2025 | 2,86 | 3,05 | 2,81 | 3,04 | 6,33% | - |
| 26.05.2025 | 2,85 | 2,86 | 2,84 | 2,86 | 0,78% | - |
| 23.05.2025 | 2,84 | 2,85 | 2,78 | 2,84 | -0,14% | - |
| 22.05.2025 | 2,80 | 2,87 | 2,76 | 2,84 | 1,32% | - |
| 21.05.2025 | 2,82 | 2,90 | 2,75 | 2,81 | -1,27% | - |
| 20.05.2025 | 2,78 | 2,86 | 2,73 | 2,84 | 2,19% | - |
| 19.05.2025 | 2,73 | 2,80 | 2,69 | 2,78 | 0,29% | - |
| 16.05.2025 | 2,78 | 2,83 | 2,74 | 2,77 | -0,79% | - |
| 15.05.2025 | 2,81 | 2,83 | 2,63 | 2,79 | -1,41% | - |
| 14.05.2025 | 2,85 | 2,90 | 2,81 | 2,83 | -0,74% | - |
| 13.05.2025 | 3,01 | 3,06 | 2,84 | 2,86 | -5,31% | - |
| 12.05.2025 | 2,91 | 3,03 | 2,91 | 3,02 | 4,91% | - |
| 09.05.2025 | 2,94 | 2,99 | 2,87 | 2,87 | -2,08% | - |
| 08.05.2025 | 2,93 | 3,02 | 2,76 | 2,94 | 1,03% | - |
| 07.05.2025 | 2,94 | 3,50 | 2,87 | 2,91 | -0,65% | - |
| 06.05.2025 | 3,09 | 3,10 | 2,92 | 2,92 | -5,86% | - |
| 05.05.2025 | 3,15 | 3,25 | 2,97 | 3,11 | -2,33% | - |
| 02.05.2025 | 3,19 | 3,27 | 3,09 | 3,18 | 1,34% | - |
| 30.04.2025 | 3,00 | 3,19 | 2,97 | 3,14 | 4,88% | - |
| 29.04.2025 | 2,94 | 3,03 | 2,87 | 2,99 | 2,47% | - |
| 28.04.2025 | 2,88 | 2,97 | 2,88 | 2,92 | 0,65% | - |
| 25.04.2025 | 2,95 | 2,97 | 2,86 | 2,90 | -0,96% | - |
| 24.04.2025 | 2,84 | 2,94 | 2,82 | 2,93 | 2,56% | - |
| 23.04.2025 | 2,84 | 2,92 | 2,79 | 2,86 | 2,40% | - |
| 22.04.2025 | 2,78 | 2,86 | 2,74 | 2,79 | 0,50% | - |
| 17.04.2025 | 2,72 | 2,78 | 2,65 | 2,78 | 3,08% | - |
| 16.04.2025 | 2,76 | 2,84 | 2,63 | 2,69 | -4,06% | 600,00 |
| 15.04.2025 | 2,89 | 3,10 | 2,81 | 2,81 | -2,74% | - |
| 14.04.2025 | 2,77 | 2,91 | 2,75 | 2,89 | 4,34% | - |
| 11.04.2025 | 2,79 | 2,82 | 2,67 | 2,77 | -0,82% | - |
| 10.04.2025 | 2,89 | 2,90 | 2,68 | 2,79 | -3,63% | - |
| 09.04.2025 | 2,56 | 2,94 | 2,45 | 2,89 | 10,25% | - |
| 08.04.2025 | 2,78 | 2,91 | 2,60 | 2,62 | -4,69% | - |
| 07.04.2025 | 2,86 | 2,93 | 2,65 | 2,75 | -6,87% | - |
| 04.04.2025 | 3,15 | 3,28 | 2,90 | 2,96 | -7,01% | - |
| 03.04.2025 | 3,12 | 3,20 | 3,04 | 3,18 | -1,58% | - |
| 02.04.2025 | 3,22 | 3,33 | 3,20 | 3,23 | 0,00% | - |
| 01.04.2025 | 3,22 | 3,33 | 3,16 | 3,23 | -0,06% | - |
| 31.03.2025 | 3,23 | 3,27 | 3,09 | 3,23 | 0,28% | - |
| 28.03.2025 | 3,03 | 3,26 | 3,01 | 3,22 | 5,98% | - |
| 27.03.2025 | 3,12 | 3,15 | 2,98 | 3,04 | -3,83% | - |
| 26.03.2025 | 3,13 | 3,18 | 3,08 | 3,16 | 1,70% | - |
| 25.03.2025 | 3,13 | 3,16 | 3,07 | 3,11 | -0,54% | - |
| 24.03.2025 | 3,05 | 3,14 | 3,03 | 3,13 | 2,56% | - |
| 21.03.2025 | 3,06 | 3,08 | 3,02 | 3,05 | -0,20% | - |
| 20.03.2025 | 3,05 | 3,11 | 3,01 | 3,05 | 1,03% | - |
| 19.03.2025 | 2,93 | 3,04 | 2,93 | 3,02 | 1,61% | - |
| 18.03.2025 | 3,00 | 3,00 | 2,91 | 2,98 | -2,46% | - |
| 17.03.2025 | 2,96 | 3,10 | 2,94 | 3,05 | 2,21% | - |
| 14.03.2025 | 3,08 | 3,14 | 2,98 | 2,98 | -4,94% | - |
| 13.03.2025 | 2,93 | 3,23 | 2,89 | 3,14 | 8,84% | - |
| 12.03.2025 | 2,81 | 2,93 | 2,78 | 2,88 | -1,50% | - |
| 11.03.2025 | 2,89 | 2,94 | 2,77 | 2,93 | 1,46% | - |
| 10.03.2025 | 3,04 | 3,09 | 2,86 | 2,89 | -5,28% | - |
| 07.03.2025 | 3,12 | 3,21 | 3,01 | 3,05 | -2,62% | - |
| 06.03.2025 | 3,19 | 3,28 | 3,13 | 3,13 | -2,83% | - |
| 05.03.2025 | 3,21 | 3,30 | 3,09 | 3,22 | 0,94% | - |
| 04.03.2025 | 3,27 | 3,47 | 3,18 | 3,19 | -2,39% | - |
| 03.03.2025 | 3,32 | 3,39 | 3,23 | 3,27 | -1,86% | - |
| 28.02.2025 | 3,24 | 3,35 | 3,23 | 3,33 | 2,68% | - |
| 27.02.2025 | 3,29 | 3,39 | 3,15 | 3,24 | -0,98% | - |
| 26.02.2025 | 3,29 | 3,55 | 3,23 | 3,28 | 0,00% | - |
| 25.02.2025 | 3,24 | 3,52 | 3,18 | 3,28 | 2,47% | - |
| 24.02.2025 | 3,27 | 3,28 | 3,20 | 3,20 | -2,38% | - |
| 21.02.2025 | 3,27 | 3,35 | 3,26 | 3,27 | -0,21% | - |
| 20.02.2025 | 3,27 | 3,29 | 3,21 | 3,28 | 1,05% | - |
| 19.02.2025 | 3,19 | 3,28 | 3,18 | 3,25 | 1,09% | - |
| 18.02.2025 | 3,10 | 3,29 | 3,10 | 3,21 | 3,71% | - |
| 17.02.2025 | 3,09 | 3,10 | 3,09 | 3,10 | -1,09% | - |
| 14.02.2025 | 3,15 | 3,22 | 3,08 | 3,13 | -0,57% | - |
| 13.02.2025 | 3,18 | 3,25 | 3,14 | 3,15 | -1,29% | - |
| 12.02.2025 | 3,19 | 3,28 | 3,15 | 3,19 | 0,03% | - |
| 11.02.2025 | 3,22 | 3,27 | 3,15 | 3,19 | -1,45% | - |
| 10.02.2025 | 3,33 | 3,36 | 3,23 | 3,24 | -2,71% | - |
| 07.02.2025 | 3,29 | 3,34 | 3,22 | 3,33 | 1,19% | - |
| 06.02.2025 | 3,44 | 3,53 | 3,29 | 3,29 | -4,89% | - |
| 05.02.2025 | 3,23 | 3,46 | 3,17 | 3,46 | 6,96% | - |
| 04.02.2025 | 3,18 | 3,23 | 3,14 | 3,23 | 1,54% | - |
| 03.02.2025 | 3,20 | 3,30 | 3,09 | 3,18 | -1,30% | - |
| 31.01.2025 | 3,18 | 3,22 | 3,13 | 3,22 | 2,12% | - |
| 30.01.2025 | 3,25 | 3,30 | 3,16 | 3,16 | -2,89% | - |
| 29.01.2025 | 3,21 | 3,30 | 3,18 | 3,25 | 1,09% | - |
| 28.01.2025 | 3,28 | 3,33 | 3,20 | 3,22 | -1,26% | - |
| 27.01.2025 | 3,13 | 3,28 | 3,12 | 3,26 | 2,81% | - |
| 24.01.2025 | 3,19 | 3,22 | 3,13 | 3,17 | -1,34% | - |
| 23.01.2025 | 3,09 | 3,22 | 3,05 | 3,21 | 3,68% | - |
| 22.01.2025 | 3,08 | 3,22 | 3,05 | 3,10 | 0,68% | - |
| 21.01.2025 | 3,09 | 3,13 | 3,06 | 3,08 | -0,26% | - |
| 20.01.2025 | 3,11 | 3,11 | 3,08 | 3,08 | -0,84% | 750,00 |
| 17.01.2025 | 3,13 | 3,20 | 3,09 | 3,11 | -0,67% | - |
| 16.01.2025 | 3,19 | 3,22 | 3,07 | 3,13 | -1,57% | - |
| 15.01.2025 | 3,09 | 3,26 | 3,09 | 3,18 | 2,88% | - |