4,224$
-4,44%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,78% | 1.046.769,00 |
| 03.09.2025 | 3,80 | 3,99 | 3,76 | 3,94 | 3,14% | 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 | 1,64% | 641.827,00 |
| 11.08.2025 | 3,40 | 3,43 | 3,34 | 3,35 | -1,62% | 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 | 0,00% | 599.655,00 |
| 01.07.2025 | 3,07 | 3,23 | 3,06 | 3,19 | 3,24% | 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 | 2,20% | 557.512,00 |
| 05.06.2025 | 3,40 | 3,41 | 3,31 | 3,41 | -0,15% | 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 |
| 27.05.2025 | 3,24 | 3,46 | 3,24 | 3,45 | 7,14% | 1.119.900,00 |
| 23.05.2025 | 3,16 | 3,24 | 3,14 | 3,22 | 0,00% | 532.467,00 |
| 22.05.2025 | 3,15 | 3,24 | 3,11 | 3,22 | 1,58% | 779.781,00 |
| 21.05.2025 | 3,17 | 3,25 | 3,11 | 3,17 | -1,25% | 1.102.676,00 |
| 20.05.2025 | 3,12 | 3,23 | 3,08 | 3,21 | 2,56% | 756.281,00 |
| 19.05.2025 | 3,06 | 3,16 | 3,04 | 3,13 | 1,62% | 611.685,00 |
| 16.05.2025 | 3,10 | 3,15 | 3,05 | 3,08 | -1,44% | 1.052.601,00 |
| 15.05.2025 | 3,13 | 3,15 | 2,94 | 3,13 | -1,11% | 950.376,00 |
| 14.05.2025 | 3,15 | 3,23 | 3,14 | 3,16 | -0,94% | 805.975,00 |
| 13.05.2025 | 3,37 | 3,42 | 3,17 | 3,19 | -4,78% | 643.534,00 |
| 12.05.2025 | 3,30 | 3,37 | 3,25 | 3,35 | 3,72% | 834.314,00 |
| 09.05.2025 | 3,29 | 3,37 | 3,22 | 3,23 | -2,12% | 640.237,00 |
| 08.05.2025 | 3,28 | 3,36 | 3,11 | 3,30 | 0,30% | 928.949,00 |
| 07.05.2025 | 3,39 | 3,46 | 3,26 | 3,29 | -0,90% | 1.106.416,00 |
| 06.05.2025 | 3,47 | 3,49 | 3,32 | 3,32 | -5,41% | 821.066,00 |
| 05.05.2025 | 3,60 | 3,66 | 3,36 | 3,51 | -2,23% | 1.079.005,00 |
| 02.05.2025 | 3,62 | 3,73 | 3,58 | 3,59 | -0,55% | 866.083,00 |
| 01.05.2025 | 3,56 | 3,62 | 3,51 | 3,61 | 1,69% | 1.002.502,00 |
| 30.04.2025 | 3,36 | 3,62 | 3,36 | 3,55 | 4,11% | 1.144.205,00 |
| 29.04.2025 | 3,34 | 3,46 | 3,33 | 3,41 | 2,10% | 950.035,00 |