2,740€
-0,72%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,77 | 2,79 | 2,72 | 2,74 | -0,80% | - |
| 24.07.2025 | 2,72 | 2,80 | 2,71 | 2,76 | 0,73% | - |
| 23.07.2025 | 2,69 | 2,78 | 2,68 | 2,74 | 2,09% | - |
| 22.07.2025 | 2,71 | 2,73 | 2,66 | 2,68 | -0,59% | - |
| 21.07.2025 | 2,71 | 2,71 | 2,67 | 2,70 | 0,45% | - |
| 18.07.2025 | 2,74 | 2,74 | 2,66 | 2,69 | -0,63% | - |
| 17.07.2025 | 2,71 | 2,76 | 2,69 | 2,71 | 1,12% | - |
| 16.07.2025 | 2,70 | 2,73 | 2,66 | 2,68 | -0,71% | - |
| 15.07.2025 | 2,78 | 2,79 | 2,69 | 2,69 | -3,16% | - |
| 14.07.2025 | 2,71 | 2,78 | 2,69 | 2,78 | 2,73% | - |
| 11.07.2025 | 2,81 | 2,81 | 2,66 | 2,71 | -3,56% | - |
| 10.07.2025 | 2,80 | 2,86 | 2,77 | 2,81 | -0,99% | - |
| 09.07.2025 | 2,71 | 2,86 | 2,71 | 2,84 | 5,04% | - |
| 08.07.2025 | 2,68 | 2,75 | 2,67 | 2,70 | 0,90% | - |
| 07.07.2025 | 2,73 | 2,78 | 2,66 | 2,68 | -2,01% | 370,00 |
| 04.07.2025 | 2,73 | 2,74 | 2,72 | 2,73 | -0,47% | - |
| 03.07.2025 | 2,70 | 2,78 | 2,70 | 2,74 | 1,89% | - |
| 02.07.2025 | 2,69 | 2,78 | 2,68 | 2,69 | 0,37% | - |
| 01.07.2025 | 2,62 | 2,74 | 2,60 | 2,68 | 2,44% | - |
| 30.06.2025 | 2,67 | 2,75 | 2,59 | 2,62 | -2,20% | - |
| 27.06.2025 | 2,72 | 2,77 | 2,67 | 2,68 | -1,90% | - |
| 26.06.2025 | 2,87 | 2,87 | 2,66 | 2,73 | -5,14% | - |
| 25.06.2025 | 2,90 | 2,96 | 2,83 | 2,88 | -1,27% | - |
| 24.06.2025 | 2,96 | 2,99 | 2,91 | 2,92 | -1,39% | - |
| 23.06.2025 | 2,98 | 3,03 | 2,87 | 2,96 | -0,57% | - |
| 20.06.2025 | 2,99 | 3,13 | 2,92 | 2,97 | -0,57% | - |
| 19.06.2025 | 3,02 | 3,03 | 2,99 | 2,99 | -1,55% | - |
| 18.06.2025 | 3,01 | 3,07 | 2,99 | 3,04 | 0,66% | - |
| 17.06.2025 | 3,05 | 3,09 | 3,01 | 3,02 | -2,46% | - |
| 16.06.2025 | 3,06 | 3,15 | 3,02 | 3,09 | 1,38% | - |
| 13.06.2025 | 3,06 | 3,12 | 3,03 | 3,05 | -1,17% | - |
| 12.06.2025 | 3,05 | 3,10 | 2,99 | 3,09 | 1,15% | - |
| 11.06.2025 | 3,11 | 3,13 | 3,05 | 3,05 | -1,61% | 300,00 |
| 10.06.2025 | 3,06 | 3,17 | 3,04 | 3,10 | 1,11% | - |
| 09.06.2025 | 3,04 | 3,10 | 3,00 | 3,07 | 0,59% | - |
| 06.06.2025 | 2,98 | 3,10 | 2,93 | 3,05 | 2,76% | - |
| 05.06.2025 | 2,99 | 3,00 | 2,90 | 2,97 | -0,57% | - |
| 04.06.2025 | 3,03 | 3,05 | 2,95 | 2,99 | -1,49% | - |
| 03.06.2025 | 2,88 | 3,06 | 2,88 | 3,03 | 3,31% | - |
| 02.06.2025 | 2,95 | 3,02 | 2,92 | 2,93 | -0,74% | 1.000,00 |
| 30.05.2025 | 3,04 | 3,06 | 2,93 | 2,96 | -2,51% | - |
| 29.05.2025 | 3,02 | 3,11 | 2,97 | 3,03 | 0,50% | - |
| 28.05.2025 | 3,05 | 3,12 | 2,97 | 3,02 | -0,79% | - |
| 27.05.2025 | 2,85 | 3,05 | 2,78 | 3,04 | 6,82% | - |
| 26.05.2025 | 2,84 | 2,86 | 2,82 | 2,85 | 0,28% | - |
| 23.05.2025 | 2,85 | 2,86 | 2,76 | 2,84 | -0,42% | - |
| 22.05.2025 | 2,79 | 2,87 | 2,76 | 2,85 | 1,64% | - |
| 21.05.2025 | 2,85 | 2,88 | 2,75 | 2,80 | -1,30% | - |
| 20.05.2025 | 2,78 | 2,86 | 2,73 | 2,84 | 1,90% | - |
| 19.05.2025 | 2,77 | 2,82 | 2,67 | 2,79 | 0,80% | 2.010,00 |
| 16.05.2025 | 2,79 | 2,81 | 2,74 | 2,77 | -1,04% | 3.000,00 |
| 15.05.2025 | 2,88 | 2,88 | 2,63 | 2,80 | -1,41% | 100,00 |
| 14.05.2025 | 2,86 | 2,92 | 2,82 | 2,84 | -0,74% | - |
| 13.05.2025 | 3,02 | 3,05 | 2,84 | 2,86 | -5,59% | 3.000,00 |
| 12.05.2025 | 2,87 | 3,04 | 2,86 | 3,03 | 5,25% | 1.000,00 |
| 09.05.2025 | 2,93 | 2,99 | 2,87 | 2,87 | -2,11% | - |
| 08.05.2025 | 2,91 | 3,02 | 2,75 | 2,94 | 1,31% | 13.000,00 |
| 07.05.2025 | 2,94 | 3,10 | 2,88 | 2,90 | -1,16% | - |
| 06.05.2025 | 3,10 | 3,11 | 2,92 | 2,93 | -6,18% | - |
| 05.05.2025 | 3,14 | 3,22 | 2,97 | 3,13 | -1,73% | - |
| 02.05.2025 | 3,16 | 3,27 | 3,06 | 3,18 | 1,31% | - |
| 30.04.2025 | 2,99 | 3,19 | 2,96 | 3,14 | 4,88% | - |
| 29.04.2025 | 2,91 | 3,03 | 2,87 | 2,99 | 2,50% | - |
| 28.04.2025 | 2,88 | 2,96 | 2,88 | 2,92 | 0,97% | - |
| 25.04.2025 | 2,88 | 2,95 | 2,86 | 2,89 | -0,69% | - |
| 24.04.2025 | 2,82 | 2,92 | 2,82 | 2,91 | 1,61% | - |
| 23.04.2025 | 2,79 | 2,92 | 2,79 | 2,87 | 2,76% | - |
| 22.04.2025 | 2,78 | 2,86 | 2,74 | 2,79 | 0,87% | 6.000,00 |
| 17.04.2025 | 2,71 | 2,79 | 2,62 | 2,77 | 2,75% | - |
| 16.04.2025 | 2,80 | 2,83 | 2,63 | 2,69 | -4,37% | - |
| 15.04.2025 | 2,89 | 3,04 | 2,81 | 2,81 | -2,76% | - |
| 14.04.2025 | 2,79 | 2,91 | 2,77 | 2,89 | 4,36% | 2.000,00 |
| 11.04.2025 | 2,76 | 2,83 | 2,67 | 2,77 | -0,04% | 2.550,00 |
| 10.04.2025 | 2,88 | 2,90 | 2,68 | 2,77 | -3,78% | - |
| 09.04.2025 | 2,62 | 2,93 | 2,46 | 2,88 | 11,06% | 3.000,00 |
| 08.04.2025 | 2,78 | 2,91 | 2,60 | 2,60 | -5,67% | 2.050,00 |
| 07.04.2025 | 2,88 | 2,91 | 2,65 | 2,75 | -7,12% | 2.200,00 |
| 04.04.2025 | 3,18 | 3,19 | 2,90 | 2,96 | -7,09% | - |
| 03.04.2025 | 3,23 | 3,23 | 3,02 | 3,19 | -1,85% | - |
| 02.04.2025 | 3,23 | 3,33 | 3,19 | 3,25 | 0,28% | 100,00 |
| 01.04.2025 | 3,25 | 3,33 | 3,14 | 3,24 | -0,03% | 1.000,00 |
| 31.03.2025 | 3,23 | 3,27 | 3,07 | 3,24 | 0,40% | 200,00 |
| 28.03.2025 | 3,04 | 3,25 | 2,99 | 3,23 | 6,39% | 2.600,00 |
| 27.03.2025 | 3,10 | 3,14 | 2,97 | 3,03 | -2,79% | 1.000,00 |
| 26.03.2025 | 3,11 | 3,19 | 3,08 | 3,12 | -0,22% | 3.000,00 |
| 25.03.2025 | 3,09 | 3,14 | 3,06 | 3,13 | -0,16% | - |
| 24.03.2025 | 3,00 | 3,14 | 3,00 | 3,13 | 3,19% | - |
| 21.03.2025 | 3,05 | 3,08 | 3,02 | 3,04 | -0,62% | - |
| 20.03.2025 | 3,04 | 3,10 | 3,01 | 3,06 | 1,50% | - |
| 19.03.2025 | 2,93 | 3,05 | 2,92 | 3,01 | 3,08% | - |
| 18.03.2025 | 3,00 | 3,09 | 2,91 | 2,92 | -2,67% | 7.400,00 |
| 17.03.2025 | 3,02 | 3,10 | 2,94 | 3,00 | 1,08% | - |
| 14.03.2025 | 3,06 | 3,14 | 2,97 | 2,97 | -2,97% | - |
| 13.03.2025 | 2,93 | 3,23 | 2,85 | 3,06 | 4,30% | - |
| 12.03.2025 | 2,80 | 2,94 | 2,78 | 2,93 | 4,75% | 6.000,00 |
| 11.03.2025 | 2,89 | 2,94 | 2,77 | 2,80 | -2,44% | 2.500,00 |
| 10.03.2025 | 3,06 | 3,09 | 2,86 | 2,87 | -6,12% | 6.100,00 |
| 07.03.2025 | 3,12 | 3,20 | 3,01 | 3,06 | -2,33% | 3.400,00 |
| 06.03.2025 | 3,16 | 3,28 | 3,13 | 3,13 | -2,52% | 250,00 |
| 05.03.2025 | 3,19 | 3,30 | 3,09 | 3,21 | 0,60% | - |