4,424$
-1,91%
Echtzeit-Aktienkurs Arbutus Biopharma Corp
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 4,51 | 4,54 | 4,36 | 4,43 | -1,71% | - |
| 16.10.2025 | 4,50 | 4,65 | 4,38 | 4,51 | 0,89% | 1.669.624,00 |
| 15.10.2025 | 4,24 | 4,48 | 4,22 | 4,47 | 5,42% | 824.439,00 |
| 14.10.2025 | 4,25 | 4,36 | 4,10 | 4,24 | -0,93% | 1.181.670,00 |
| 13.10.2025 | 4,15 | 4,30 | 4,10 | 4,28 | 4,14% | 716.784,00 |
| 10.10.2025 | 4,27 | 4,30 | 4,10 | 4,11 | -3,75% | 758.547,00 |
| 09.10.2025 | 4,15 | 4,31 | 4,10 | 4,27 | 2,15% | 1.220.486,00 |
| 08.10.2025 | 4,31 | 4,39 | 4,17 | 4,18 | -2,56% | 751.562,00 |
| 07.10.2025 | 4,37 | 4,54 | 4,28 | 4,29 | -1,15% | 1.096.814,00 |
| 06.10.2025 | 4,39 | 4,40 | 4,29 | 4,34 | -0,91% | 910.913,00 |
| 03.10.2025 | 4,52 | 4,53 | 4,30 | 4,38 | -2,45% | 892.436,00 |
| 02.10.2025 | 4,59 | 4,60 | 4,38 | 4,49 | -2,18% | 730.991,00 |
| 01.10.2025 | 4,55 | 4,66 | 4,53 | 4,59 | 1,10% | 1.316.217,00 |
| 30.09.2025 | 4,44 | 4,55 | 4,40 | 4,54 | 1,79% | 1.245.681,00 |
| 29.09.2025 | 4,47 | 4,50 | 4,36 | 4,46 | 1,13% | 849.193,00 |
| 26.09.2025 | 4,31 | 4,44 | 4,25 | 4,41 | 2,08% | 610.894,00 |
| 25.09.2025 | 4,46 | 4,46 | 4,29 | 4,32 | -3,79% | 633.435,00 |
| 24.09.2025 | 4,45 | 4,51 | 4,40 | 4,49 | 0,67% | 822.949,00 |
| 23.09.2025 | 4,50 | 4,56 | 4,42 | 4,46 | 0,68% | 1.007.929,00 |
| 22.09.2025 | 4,25 | 4,45 | 4,25 | 4,43 | 4,24% | 1.171.040,00 |
| 19.09.2025 | 4,40 | 4,44 | 4,18 | 4,25 | -3,85% | 2.309.492,00 |
| 18.09.2025 | 4,46 | 4,50 | 4,38 | 4,42 | -0,23% | 984.678,00 |
| 17.09.2025 | 4,38 | 4,54 | 4,37 | 4,43 | 0,68% | 1.083.598,00 |
| 16.09.2025 | 4,52 | 4,57 | 4,38 | 4,40 | -2,87% | 1.011.920,00 |
| 15.09.2025 | 4,50 | 4,57 | 4,37 | 4,53 | 1,57% | 968.331,00 |
| 12.09.2025 | 4,89 | 4,89 | 4,45 | 4,46 | -8,98% | 1.689.712,00 |
| 11.09.2025 | 4,65 | 5,10 | 4,59 | 4,90 | 6,06% | 5.051.456,00 |
| 10.09.2025 | 4,44 | 4,69 | 4,39 | 4,62 | 6,70% | 2.608.556,00 |
| 09.09.2025 | 4,08 | 4,36 | 4,02 | 4,33 | 5,87% | 2.858.014,00 |
| 08.09.2025 | 4,22 | 4,24 | 4,06 | 4,09 | -2,62% | 989.837,00 |
| 05.09.2025 | 4,00 | 4,37 | 4,00 | 4,20 | 4,74% | 2.833.764,00 |
| 04.09.2025 | 3,95 | 4,03 | 3,88 | 4,01 | 2,04% | 1.046.769,00 |
| 03.09.2025 | 3,80 | 3,99 | 3,76 | 3,93 | 2,88% | 1.030.204,00 |
| 02.09.2025 | 3,69 | 4,10 | 3,66 | 3,82 | 2,96% | 2.650.009,00 |
| 29.08.2025 | 3,67 | 3,73 | 3,65 | 3,71 | 1,09% | 766.987,00 |
| 28.08.2025 | 3,66 | 3,68 | 3,60 | 3,67 | 0,55% | 589.299,00 |
| 27.08.2025 | 3,66 | 3,71 | 3,63 | 3,65 | 0,00% | 748.287,00 |
| 26.08.2025 | 3,50 | 3,68 | 3,50 | 3,65 | 4,29% | 2.385.984,00 |
| 25.08.2025 | 3,58 | 3,61 | 3,49 | 3,50 | -2,51% | 554.367,00 |
| 22.08.2025 | 3,60 | 3,66 | 3,54 | 3,59 | 0,28% | 903.477,00 |
| 21.08.2025 | 3,44 | 3,58 | 3,44 | 3,58 | 2,58% | 977.380,00 |
| 20.08.2025 | 3,50 | 3,57 | 3,46 | 3,49 | 0,00% | 959.306,00 |
| 19.08.2025 | 3,38 | 3,50 | 3,35 | 3,49 | 3,25% | 922.003,00 |
| 18.08.2025 | 3,37 | 3,45 | 3,35 | 3,38 | 0,45% | 767.449,00 |
| 15.08.2025 | 3,41 | 3,45 | 3,31 | 3,37 | -0,15% | 762.462,00 |
| 14.08.2025 | 3,34 | 3,39 | 3,32 | 3,37 | 0,00% | 496.348,00 |
| 13.08.2025 | 3,40 | 3,45 | 3,35 | 3,37 | -0,88% | 760.429,00 |
| 12.08.2025 | 3,35 | 3,41 | 3,33 | 3,40 | 1,49% | 641.827,00 |
| 11.08.2025 | 3,40 | 3,43 | 3,34 | 3,35 | -1,47% | 422.149,00 |
| 08.08.2025 | 3,40 | 3,43 | 3,35 | 3,40 | 0,00% | 637.121,00 |
| 07.08.2025 | 3,53 | 3,54 | 3,31 | 3,40 | -2,02% | 590.230,00 |
| 06.08.2025 | 3,44 | 3,55 | 3,33 | 3,47 | 1,76% | 1.301.475,00 |
| 05.08.2025 | 3,34 | 3,42 | 3,30 | 3,41 | 2,10% | 942.410,00 |
| 04.08.2025 | 3,28 | 3,36 | 3,26 | 3,34 | 2,14% | 521.517,00 |
| 01.08.2025 | 3,27 | 3,39 | 3,27 | 3,27 | -0,30% | 554.677,00 |
| 31.07.2025 | 3,29 | 3,37 | 3,26 | 3,28 | -0,61% | 730.633,00 |
| 30.07.2025 | 3,32 | 3,42 | 3,29 | 3,30 | 0,00% | 618.324,00 |
| 29.07.2025 | 3,35 | 3,40 | 3,30 | 3,30 | -1,49% | 456.730,00 |
| 28.07.2025 | 3,25 | 3,40 | 3,25 | 3,35 | 4,04% | 764.171,00 |
| 25.07.2025 | 3,23 | 3,26 | 3,20 | 3,22 | -0,62% | 420.860,00 |
| 24.07.2025 | 3,22 | 3,30 | 3,21 | 3,24 | 0,31% | 466.090,00 |
| 23.07.2025 | 3,16 | 3,26 | 3,13 | 3,23 | 2,54% | 614.325,00 |
| 22.07.2025 | 3,13 | 3,17 | 3,12 | 3,15 | 0,32% | 410.441,00 |
| 21.07.2025 | 3,13 | 3,18 | 3,11 | 3,14 | 0,32% | 485.865,00 |
| 18.07.2025 | 3,19 | 3,19 | 3,08 | 3,13 | -0,32% | 894.110,00 |
| 17.07.2025 | 3,13 | 3,20 | 3,12 | 3,14 | 0,32% | 774.102,00 |
| 16.07.2025 | 3,13 | 3,16 | 3,10 | 3,13 | 0,00% | 1.073.009,00 |
| 15.07.2025 | 3,23 | 3,25 | 3,12 | 3,13 | -3,40% | 569.272,00 |
| 14.07.2025 | 3,15 | 3,25 | 3,14 | 3,24 | 2,21% | 660.576,00 |
| 11.07.2025 | 3,25 | 3,26 | 3,10 | 3,17 | -3,35% | 1.124.597,00 |
| 10.07.2025 | 3,32 | 3,34 | 3,24 | 3,28 | -1,80% | 859.973,00 |
| 09.07.2025 | 3,23 | 3,36 | 3,21 | 3,34 | 5,03% | 1.167.935,00 |
| 08.07.2025 | 3,15 | 3,23 | 3,12 | 3,18 | 1,27% | 544.025,00 |
| 07.07.2025 | 3,22 | 3,24 | 3,11 | 3,14 | -3,09% | 609.003,00 |
| 03.07.2025 | 3,20 | 3,28 | 3,19 | 3,24 | 1,57% | 354.262,00 |
| 02.07.2025 | 3,18 | 3,28 | 3,15 | 3,19 | 0,31% | 599.655,00 |
| 01.07.2025 | 3,07 | 3,23 | 3,06 | 3,18 | 2,91% | 892.801,00 |
| 30.06.2025 | 3,12 | 3,12 | 3,04 | 3,09 | -1,28% | 1.126.051,00 |
| 27.06.2025 | 3,19 | 3,22 | 3,12 | 3,13 | -2,19% | 1.839.167,00 |
| 26.06.2025 | 3,32 | 3,35 | 3,12 | 3,20 | -4,19% | 1.713.130,00 |
| 25.06.2025 | 3,36 | 3,40 | 3,28 | 3,34 | -0,89% | 618.273,00 |
| 24.06.2025 | 3,43 | 3,48 | 3,36 | 3,37 | -1,17% | 1.807.665,00 |
| 23.06.2025 | 3,42 | 3,49 | 3,29 | 3,41 | -0,58% | 1.070.943,00 |
| 20.06.2025 | 3,52 | 3,54 | 3,37 | 3,43 | -1,15% | 1.018.142,00 |
| 18.06.2025 | 3,45 | 3,54 | 3,43 | 3,47 | 0,58% | 444.353,00 |
| 17.06.2025 | 3,55 | 3,57 | 3,45 | 3,45 | -3,63% | 686.518,00 |
| 16.06.2025 | 3,54 | 3,65 | 3,50 | 3,58 | 1,42% | 752.224,00 |
| 13.06.2025 | 3,53 | 3,60 | 3,49 | 3,53 | -1,40% | 515.440,00 |
| 12.06.2025 | 3,50 | 3,59 | 3,46 | 3,58 | 2,29% | 541.720,00 |
| 11.06.2025 | 3,58 | 3,60 | 3,50 | 3,50 | -1,41% | 471.175,00 |
| 10.06.2025 | 3,52 | 3,62 | 3,48 | 3,55 | 1,14% | 491.710,00 |
| 09.06.2025 | 3,51 | 3,52 | 3,45 | 3,51 | 0,86% | 471.519,00 |
| 06.06.2025 | 3,45 | 3,54 | 3,44 | 3,48 | 2,35% | 557.512,00 |
| 05.06.2025 | 3,40 | 3,41 | 3,31 | 3,40 | -0,29% | 685.817,00 |
| 04.06.2025 | 3,46 | 3,48 | 3,36 | 3,41 | -1,16% | 530.321,00 |
| 03.06.2025 | 3,36 | 3,48 | 3,31 | 3,45 | 2,68% | 458.153,00 |
| 02.06.2025 | 3,37 | 3,43 | 3,33 | 3,36 | 0,00% | 551.419,00 |
| 30.05.2025 | 3,42 | 3,43 | 3,33 | 3,36 | -2,33% | 635.966,00 |
| 29.05.2025 | 3,42 | 3,53 | 3,38 | 3,44 | 0,88% | 881.382,00 |
| 28.05.2025 | 3,45 | 3,54 | 3,40 | 3,41 | -1,16% | 727.878,00 |