3,935€
-1,13%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 4,02 | 4,02 | 3,87 | 3,93 | -2,00% | - |
| 05.08.2026 | 3,85 | 4,06 | 3,84 | 4,01 | 3,62% | - |
| 04.08.2026 | 3,80 | 3,90 | 3,78 | 3,87 | 1,84% | 15.600,00 |
| 03.08.2026 | 3,78 | 3,85 | 3,75 | 3,80 | 0,93% | - |
| 31.07.2026 | 3,86 | 3,89 | 3,71 | 3,77 | -1,70% | - |
| 30.07.2026 | 3,76 | 3,83 | 3,71 | 3,83 | 2,54% | - |
| 29.07.2026 | 3,87 | 3,92 | 3,74 | 3,74 | -3,49% | - |
| 28.07.2026 | 3,88 | 3,95 | 3,85 | 3,87 | -1,90% | - |
| 27.07.2026 | 3,87 | 3,98 | 3,84 | 3,95 | 1,15% | - |
| 24.07.2026 | 3,91 | 4,05 | 3,84 | 3,90 | -0,64% | - |
| 23.07.2026 | 3,77 | 3,94 | 3,77 | 3,93 | 2,48% | - |
| 22.07.2026 | 3,96 | 3,97 | 3,82 | 3,83 | -3,16% | - |
| 21.07.2026 | 3,88 | 3,96 | 3,87 | 3,96 | 1,67% | - |
| 20.07.2026 | 3,98 | 4,04 | 3,88 | 3,89 | -2,51% | 2.500,00 |
| 17.07.2026 | 4,11 | 4,21 | 3,99 | 3,99 | -2,92% | - |
| 16.07.2026 | 3,98 | 4,31 | 3,97 | 4,11 | 4,58% | - |
| 15.07.2026 | 4,04 | 4,07 | 3,91 | 3,93 | -2,72% | - |
| 14.07.2026 | 4,10 | 4,13 | 3,99 | 4,04 | -1,82% | - |
| 13.07.2026 | 4,24 | 4,27 | 4,08 | 4,12 | -2,02% | 2.550,00 |
| 10.07.2026 | 4,49 | 4,54 | 4,06 | 4,20 | -6,56% | - |
| 09.07.2026 | 4,58 | 4,70 | 4,49 | 4,50 | -1,32% | - |
| 08.07.2026 | 4,54 | 4,66 | 4,41 | 4,56 | 0,66% | 41.000,00 |
| 07.07.2026 | 4,34 | 4,68 | 4,14 | 4,53 | 4,14% | 84.000,00 |
| 06.07.2026 | 4,26 | 4,35 | 4,16 | 4,35 | 2,12% | 24.000,00 |
| 03.07.2026 | 4,26 | 4,26 | 4,24 | 4,26 | 1,07% | - |
| 02.07.2026 | 4,15 | 4,33 | 4,12 | 4,21 | 1,32% | 900,00 |
| 01.07.2026 | 4,30 | 4,33 | 4,07 | 4,16 | -1,31% | 15.230,00 |
| 30.06.2026 | 4,09 | 4,28 | 4,08 | 4,21 | 4,21% | - |
| 29.06.2026 | 4,05 | 4,11 | 4,00 | 4,04 | 1,38% | - |
| 26.06.2026 | 3,87 | 4,06 | 3,83 | 3,99 | 2,71% | - |
| 25.06.2026 | 3,92 | 3,97 | 3,80 | 3,88 | -1,40% | - |
| 24.06.2026 | 3,92 | 4,03 | 3,85 | 3,94 | -1,13% | - |
| 23.06.2026 | 3,95 | 4,02 | 3,86 | 3,98 | 0,76% | - |
| 22.06.2026 | 3,97 | 4,19 | 3,91 | 3,95 | -0,25% | - |
| 19.06.2026 | 3,97 | 3,98 | 3,96 | 3,96 | -1,37% | - |
| 18.06.2026 | 3,86 | 4,04 | 3,84 | 4,02 | 4,15% | - |
| 17.06.2026 | 3,79 | 3,90 | 3,77 | 3,86 | 1,98% | - |
| 16.06.2026 | 3,74 | 3,78 | 3,70 | 3,78 | 1,75% | - |
| 15.06.2026 | 3,70 | 3,77 | 3,68 | 3,72 | 0,95% | - |
| 12.06.2026 | 3,72 | 3,74 | 3,67 | 3,68 | -0,14% | - |
| 11.06.2026 | 3,59 | 3,73 | 3,53 | 3,69 | 2,79% | - |
| 10.06.2026 | 3,68 | 3,69 | 3,57 | 3,59 | -2,71% | - |
| 09.06.2026 | 3,68 | 3,75 | 3,63 | 3,69 | 0,55% | - |
| 08.06.2026 | 3,68 | 3,72 | 3,65 | 3,67 | -0,54% | - |
| 05.06.2026 | 3,75 | 3,77 | 3,67 | 3,69 | -1,34% | - |
| 04.06.2026 | 3,75 | 3,79 | 3,67 | 3,74 | 0,81% | - |
| 03.06.2026 | 3,68 | 3,75 | 3,63 | 3,71 | 1,37% | 26.532,00 |
| 02.06.2026 | 3,84 | 3,87 | 3,61 | 3,66 | -4,82% | - |
| 01.06.2026 | 3,92 | 3,99 | 3,79 | 3,84 | -1,66% | - |
| 29.05.2026 | 3,95 | 4,03 | 3,89 | 3,91 | -0,89% | - |
| 28.05.2026 | 4,00 | 4,02 | 3,88 | 3,94 | -1,13% | - |
| 27.05.2026 | 3,96 | 4,10 | 3,94 | 3,99 | -0,13% | - |
| 26.05.2026 | 3,76 | 3,99 | 3,74 | 3,99 | 6,26% | - |
| 25.05.2026 | 3,77 | 3,78 | 3,75 | 3,76 | 0,54% | - |
| 22.05.2026 | 3,83 | 3,90 | 3,74 | 3,74 | -2,23% | - |
| 21.05.2026 | 3,76 | 3,87 | 3,70 | 3,82 | 1,60% | - |
| 20.05.2026 | 3,62 | 3,84 | 3,62 | 3,76 | 4,88% | 38.200,00 |
| 19.05.2026 | 3,58 | 3,64 | 3,52 | 3,59 | -0,28% | - |
| 18.05.2026 | 3,62 | 3,68 | 3,56 | 3,60 | -1,51% | - |
| 15.05.2026 | 3,73 | 3,74 | 3,61 | 3,65 | -0,54% | - |
| 14.05.2026 | 3,69 | 3,71 | 3,63 | 3,67 | -0,54% | - |
| 13.05.2026 | 3,67 | 3,98 | 3,65 | 3,69 | 1,23% | - |
| 12.05.2026 | 3,73 | 3,75 | 3,62 | 3,65 | -2,28% | - |
| 11.05.2026 | 3,69 | 3,79 | 3,68 | 3,73 | 1,36% | - |
| 08.05.2026 | 3,71 | 3,74 | 3,66 | 3,68 | -0,67% | - |
| 07.05.2026 | 3,77 | 3,80 | 3,64 | 3,71 | -1,46% | - |
| 06.05.2026 | 3,76 | 3,81 | 3,72 | 3,76 | 0,00% | - |
| 05.05.2026 | 3,76 | 3,87 | 3,73 | 3,76 | -1,05% | - |
| 04.05.2026 | 3,69 | 3,82 | 3,64 | 3,80 | 6,00% | - |
| 30.04.2026 | 3,52 | 3,61 | 3,52 | 3,59 | 1,41% | - |
| 29.04.2026 | 3,56 | 3,60 | 3,44 | 3,54 | -0,14% | - |
| 28.04.2026 | 3,65 | 3,72 | 3,50 | 3,54 | -3,28% | - |
| 27.04.2026 | 3,57 | 3,69 | 3,55 | 3,66 | 3,68% | - |
| 24.04.2026 | 3,64 | 3,70 | 3,52 | 3,53 | -2,75% | - |
| 23.04.2026 | 3,77 | 3,81 | 3,60 | 3,63 | -3,84% | - |
| 22.04.2026 | 3,79 | 3,88 | 3,77 | 3,78 | -0,40% | - |
| 21.04.2026 | 3,91 | 3,97 | 3,77 | 3,79 | -3,19% | - |
| 20.04.2026 | 3,99 | 4,01 | 3,92 | 3,92 | -2,25% | - |
| 17.04.2026 | 3,96 | 4,03 | 3,89 | 4,01 | 0,50% | - |
| 16.04.2026 | 3,80 | 4,03 | 3,77 | 3,99 | 2,71% | - |
| 15.04.2026 | 3,69 | 4,06 | 3,69 | 3,88 | 5,01% | - |
| 14.04.2026 | 3,72 | 3,77 | 3,65 | 3,70 | -0,40% | - |
| 13.04.2026 | 3,53 | 3,73 | 3,53 | 3,71 | 3,49% | - |
| 10.04.2026 | 3,68 | 3,71 | 3,57 | 3,59 | -2,58% | - |
| 09.04.2026 | 3,78 | 3,79 | 3,63 | 3,68 | -2,13% | - |
| 08.04.2026 | 3,89 | 3,92 | 3,73 | 3,76 | -2,08% | - |
| 07.04.2026 | 3,87 | 3,87 | 3,77 | 3,84 | -1,44% | - |
| 02.04.2026 | 3,87 | 3,92 | 3,77 | 3,90 | -0,18% | - |
| 01.04.2026 | 3,89 | 3,97 | 3,82 | 3,90 | 0,33% | - |
| 31.03.2026 | 3,78 | 3,95 | 3,71 | 3,89 | 3,54% | - |
| 30.03.2026 | 3,74 | 3,80 | 3,67 | 3,76 | 0,75% | - |
| 27.03.2026 | 3,87 | 3,92 | 3,72 | 3,73 | -3,54% | - |
| 26.03.2026 | 3,88 | 3,97 | 3,83 | 3,87 | -0,74% | 15.750,00 |
| 25.03.2026 | 3,71 | 4,00 | 3,68 | 3,90 | 4,70% | - |
| 24.03.2026 | 3,73 | 3,80 | 3,66 | 3,72 | -0,27% | - |
| 23.03.2026 | 3,66 | 3,96 | 3,65 | 3,73 | 1,39% | - |
| 20.03.2026 | 3,77 | 3,80 | 3,62 | 3,68 | -2,39% | - |
| 19.03.2026 | 3,71 | 3,79 | 3,62 | 3,77 | 1,65% | - |
| 18.03.2026 | 3,80 | 3,81 | 3,69 | 3,71 | -2,06% | 2.580,00 |
| 17.03.2026 | 3,78 | 3,85 | 3,69 | 3,79 | -0,21% | 46.000,00 |