3,414$
-2,72%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 3,50 | 3,61 | 3,47 | 3,51 | 0,86% | 1.316.371,00 |
| 01.04.2025 | 3,46 | 3,60 | 3,41 | 3,48 | -0,43% | 1.358.881,00 |
| 31.03.2025 | 3,44 | 3,54 | 3,35 | 3,50 | -0,14% | 1.395.579,00 |
| 28.03.2025 | 3,27 | 3,54 | 3,26 | 3,50 | 7,03% | 1.444.569,00 |
| 27.03.2025 | 3,35 | 3,39 | 3,20 | 3,27 | -2,39% | 1.448.073,00 |
| 26.03.2025 | 3,37 | 3,45 | 3,32 | 3,35 | -0,59% | 653.402,00 |
| 25.03.2025 | 3,37 | 3,40 | 3,31 | 3,37 | -0,59% | 680.733,00 |
| 24.03.2025 | 3,28 | 3,40 | 3,28 | 3,39 | 3,35% | 749.574,00 |
| 21.03.2025 | 3,30 | 3,34 | 3,26 | 3,28 | -0,91% | 1.840.328,00 |
| 20.03.2025 | 3,31 | 3,36 | 3,25 | 3,31 | 0,00% | 834.368,00 |
| 19.03.2025 | 3,20 | 3,32 | 3,20 | 3,31 | 3,44% | 594.870,00 |
| 18.03.2025 | 3,20 | 3,27 | 3,16 | 3,20 | -2,44% | 557.926,00 |
| 17.03.2025 | 3,29 | 3,31 | 3,21 | 3,28 | -0,61% | 556.164,00 |
| 14.03.2025 | 3,34 | 3,41 | 3,29 | 3,30 | -0,60% | 707.417,00 |
| 13.03.2025 | 3,20 | 3,51 | 3,17 | 3,32 | 4,08% | 1.316.040,00 |
| 12.03.2025 | 3,06 | 3,20 | 3,02 | 3,19 | 4,25% | 785.473,00 |
| 11.03.2025 | 3,12 | 3,18 | 3,02 | 3,06 | -1,61% | 804.872,00 |
| 10.03.2025 | 3,29 | 3,32 | 3,09 | 3,11 | -6,04% | 1.050.675,00 |
| 07.03.2025 | 3,42 | 3,42 | 3,26 | 3,31 | -1,78% | 1.191.925,00 |
| 06.03.2025 | 3,41 | 3,55 | 3,37 | 3,37 | -2,60% | 1.313.961,00 |
| 05.03.2025 | 3,39 | 3,48 | 3,32 | 3,46 | 2,06% | 862.359,00 |
| 04.03.2025 | 3,40 | 3,57 | 3,35 | 3,39 | -1,17% | 1.088.295,00 |
| 03.03.2025 | 3,43 | 3,52 | 3,38 | 3,43 | -0,58% | 1.310.803,00 |
| 28.02.2025 | 3,37 | 3,49 | 3,33 | 3,45 | 2,22% | 1.002.516,00 |
| 27.02.2025 | 3,50 | 3,50 | 3,27 | 3,38 | -1,89% | 1.390.053,00 |
| 26.02.2025 | 3,50 | 3,56 | 3,37 | 3,44 | 0,00% | 1.387.542,00 |
| 25.02.2025 | 3,40 | 3,70 | 3,40 | 3,44 | 2,99% | 3.532.123,00 |
| 24.02.2025 | 3,42 | 3,43 | 3,34 | 3,34 | -2,34% | 578.560,00 |
| 21.02.2025 | 3,46 | 3,52 | 3,40 | 3,42 | -0,58% | 960.067,00 |
| 20.02.2025 | 3,40 | 3,45 | 3,37 | 3,44 | 1,47% | 499.678,00 |
| 19.02.2025 | 3,33 | 3,42 | 3,32 | 3,39 | 0,89% | 630.456,00 |
| 18.02.2025 | 3,31 | 3,44 | 3,30 | 3,36 | 3,55% | 1.030.903,00 |
| 17.02.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -1,37% | - |
| 14.02.2025 | 3,30 | 3,36 | 3,24 | 3,29 | -0,30% | 426.809,00 |
| 13.02.2025 | 3,33 | 3,36 | 3,28 | 3,30 | -0,30% | 492.006,00 |
| 12.02.2025 | 3,27 | 3,32 | 3,27 | 3,31 | 0,00% | 317.880,00 |
| 11.02.2025 | 3,31 | 3,34 | 3,26 | 3,31 | -0,60% | 363.297,00 |
| 10.02.2025 | 3,44 | 3,47 | 3,32 | 3,33 | -2,92% | 398.969,00 |
| 07.02.2025 | 3,41 | 3,45 | 3,33 | 3,43 | 0,59% | 734.897,00 |
| 06.02.2025 | 3,57 | 3,62 | 3,41 | 3,41 | -5,01% | 1.134.862,00 |
| 05.02.2025 | 3,35 | 3,60 | 3,35 | 3,59 | 6,85% | 1.125.733,00 |
| 04.02.2025 | 3,27 | 3,37 | 3,25 | 3,36 | 2,44% | 695.214,00 |
| 03.02.2025 | 3,28 | 3,30 | 3,17 | 3,28 | -1,50% | 720.145,00 |
| 31.01.2025 | 3,28 | 3,36 | 3,25 | 3,33 | 0,91% | 701.758,00 |
| 30.01.2025 | 3,39 | 3,41 | 3,28 | 3,30 | -2,37% | 366.663,00 |
| 29.01.2025 | 3,35 | 3,44 | 3,33 | 3,38 | 0,90% | 567.966,00 |
| 28.01.2025 | 3,42 | 3,44 | 3,34 | 3,35 | -2,33% | 392.883,00 |
| 27.01.2025 | 3,32 | 3,45 | 3,32 | 3,43 | 3,31% | 956.215,00 |
| 24.01.2025 | 3,31 | 3,39 | 3,28 | 3,32 | -0,60% | 412.235,00 |
| 23.01.2025 | 3,18 | 3,36 | 3,17 | 3,34 | 3,73% | 876.945,00 |
| 22.01.2025 | 3,23 | 3,26 | 3,18 | 3,22 | 0,31% | 377.756,00 |
| 21.01.2025 | 3,19 | 3,25 | 3,16 | 3,21 | 0,31% | 481.149,00 |
| 17.01.2025 | 3,23 | 3,24 | 3,17 | 3,20 | -0,62% | 610.726,00 |
| 16.01.2025 | 3,30 | 3,30 | 3,16 | 3,22 | -1,83% | 721.299,00 |
| 15.01.2025 | 3,27 | 3,37 | 3,22 | 3,28 | 3,14% | 716.243,00 |
| 14.01.2025 | 3,38 | 3,38 | 3,18 | 3,18 | -5,07% | 751.142,00 |
| 13.01.2025 | 3,25 | 3,36 | 3,13 | 3,35 | 1,82% | 1.059.672,00 |
| 10.01.2025 | 3,33 | 3,33 | 3,24 | 3,29 | -1,79% | 836.736,00 |
| 08.01.2025 | 3,37 | 3,38 | 3,22 | 3,35 | -1,76% | 920.372,00 |
| 07.01.2025 | 3,27 | 3,54 | 3,25 | 3,41 | 4,28% | 1.595.621,00 |
| 06.01.2025 | 3,42 | 3,42 | 3,27 | 3,27 | -4,39% | 629.056,00 |
| 03.01.2025 | 3,29 | 3,45 | 3,29 | 3,42 | 3,95% | 629.575,00 |
| 02.01.2025 | 3,30 | 3,38 | 3,28 | 3,29 | 0,61% | 551.953,00 |
| 31.12.2024 | 3,24 | 3,29 | 3,21 | 3,27 | 2,19% | 727.427,00 |
| 30.12.2024 | 3,20 | 3,25 | 3,13 | 3,20 | -0,31% | 1.178.115,00 |
| 27.12.2024 | 3,16 | 3,22 | 3,12 | 3,21 | 0,63% | 831.166,00 |
| 26.12.2024 | 3,15 | 3,21 | 3,14 | 3,19 | 0,31% | 788.075,00 |
| 24.12.2024 | 3,21 | 3,21 | 3,11 | 3,18 | -0,31% | 370.783,00 |
| 23.12.2024 | 3,19 | 3,25 | 3,15 | 3,19 | -0,62% | 722.268,00 |
| 20.12.2024 | 3,18 | 3,26 | 3,16 | 3,21 | 0,00% | 2.993.698,00 |
| 19.12.2024 | 3,21 | 3,26 | 3,14 | 3,21 | 0,94% | 754.546,00 |
| 18.12.2024 | 3,46 | 3,46 | 3,13 | 3,18 | -8,09% | 992.761,00 |
| 17.12.2024 | 3,49 | 3,59 | 3,43 | 3,46 | -2,54% | 1.187.750,00 |
| 16.12.2024 | 3,45 | 3,61 | 3,44 | 3,55 | 2,01% | 545.252,00 |
| 13.12.2024 | 3,54 | 3,58 | 3,44 | 3,48 | -2,25% | 565.594,00 |
| 12.12.2024 | 3,64 | 3,75 | 3,56 | 3,56 | -2,20% | 661.401,00 |
| 11.12.2024 | 3,76 | 3,78 | 3,63 | 3,64 | -3,19% | 639.441,00 |
| 10.12.2024 | 3,71 | 3,79 | 3,67 | 3,76 | 2,17% | 706.779,00 |
| 09.12.2024 | 3,69 | 3,73 | 3,65 | 3,68 | 0,00% | 489.739,00 |
| 06.12.2024 | 3,59 | 3,73 | 3,59 | 3,68 | 1,38% | 483.364,00 |
| 05.12.2024 | 3,79 | 3,79 | 3,61 | 3,63 | -2,94% | 788.331,00 |
| 04.12.2024 | 3,41 | 3,75 | 3,36 | 3,74 | 9,68% | 1.304.338,00 |
| 03.12.2024 | 3,47 | 3,48 | 3,37 | 3,41 | -1,45% | 559.080,00 |
| 02.12.2024 | 3,47 | 3,52 | 3,45 | 3,46 | 0,00% | 875.459,00 |
| 29.11.2024 | 3,47 | 3,51 | 3,46 | 3,46 | -0,29% | 315.397,00 |
| 27.11.2024 | 3,45 | 3,50 | 3,39 | 3,47 | 1,76% | 483.162,00 |
| 26.11.2024 | 3,42 | 3,47 | 3,39 | 3,41 | -0,29% | 608.598,00 |
| 25.11.2024 | 3,52 | 3,58 | 3,41 | 3,42 | -2,56% | 2.395.682,00 |
| 22.11.2024 | 3,47 | 3,53 | 3,45 | 3,51 | 1,45% | 717.354,00 |
| 21.11.2024 | 3,44 | 3,56 | 3,43 | 3,46 | 0,58% | 922.697,00 |
| 20.11.2024 | 3,53 | 3,54 | 3,42 | 3,44 | -1,43% | 626.519,00 |
| 19.11.2024 | 3,51 | 3,52 | 3,42 | 3,49 | -0,85% | 910.533,00 |
| 18.11.2024 | 3,64 | 3,68 | 3,49 | 3,52 | -3,30% | 1.063.750,00 |
| 15.11.2024 | 3,68 | 3,68 | 3,42 | 3,64 | 0,28% | 1.791.235,00 |
| 14.11.2024 | 3,66 | 3,81 | 3,63 | 3,63 | -0,55% | 1.140.579,00 |
| 13.11.2024 | 3,65 | 3,76 | 3,65 | 3,65 | 0,00% | 652.430,00 |
| 12.11.2024 | 3,73 | 3,75 | 3,61 | 3,65 | -2,28% | 778.875,00 |
| 11.11.2024 | 3,75 | 3,84 | 3,73 | 3,74 | -0,40% | 830.022,00 |
| 08.11.2024 | 3,75 | 3,79 | 3,70 | 3,75 | 0,54% | 915.560,00 |
| 07.11.2024 | 3,92 | 3,92 | 3,70 | 3,73 | -4,85% | 1.054.208,00 |