3,085$
-1,29%
Echtzeit-Aktienkurs Arbutus Biopharma Corp
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,10 | 3,15 | 3,05 | 3,08 | -1,44% | 1.052.561,00 |
| 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 |
| 28.04.2025 | 3,31 | 3,37 | 3,31 | 3,34 | 1,52% | 625.357,00 |
| 25.04.2025 | 3,30 | 3,35 | 3,26 | 3,29 | -1,50% | 536.892,00 |
| 24.04.2025 | 3,25 | 3,35 | 3,23 | 3,34 | 3,41% | 774.783,00 |
| 23.04.2025 | 3,27 | 3,32 | 3,22 | 3,23 | 1,25% | 544.026,00 |
| 22.04.2025 | 3,25 | 3,27 | 3,14 | 3,19 | -0,62% | 652.932,00 |
| 21.04.2025 | 3,10 | 3,32 | 3,09 | 3,21 | 1,90% | 1.014.526,00 |
| 17.04.2025 | 3,05 | 3,16 | 3,00 | 3,15 | 2,94% | 744.826,00 |
| 16.04.2025 | 3,15 | 3,17 | 3,00 | 3,06 | -3,16% | 1.123.210,00 |
| 15.04.2025 | 3,27 | 3,34 | 3,15 | 3,16 | -3,66% | 1.054.353,00 |
| 14.04.2025 | 3,18 | 3,31 | 3,15 | 3,28 | 4,46% | 1.245.043,00 |
| 11.04.2025 | 3,12 | 3,19 | 3,04 | 3,14 | 0,32% | 912.062,00 |
| 10.04.2025 | 3,09 | 3,14 | 3,00 | 3,13 | -0,95% | 1.482.693,00 |
| 09.04.2025 | 2,85 | 3,23 | 2,71 | 3,16 | 9,72% | 2.695.729,00 |
| 08.04.2025 | 3,05 | 3,19 | 2,84 | 2,88 | -4,16% | 1.215.739,00 |
| 07.04.2025 | 3,14 | 3,14 | 2,89 | 3,01 | -6,97% | 1.852.424,00 |
| 04.04.2025 | 3,41 | 3,46 | 3,18 | 3,23 | -8,11% | 1.537.723,00 |
| 03.04.2025 | 3,40 | 3,54 | 3,37 | 3,52 | 0,14% | 1.770.562,00 |
| 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 |