4,931$
1,04%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 4,81 | 5,00 | 4,79 | 4,88 | 1,88% | 1.572.447,00 |
| 06.01.2026 | 4,65 | 4,83 | 4,65 | 4,79 | 1,70% | 1.169.073,00 |
| 05.01.2026 | 4,77 | 4,84 | 4,66 | 4,71 | -1,26% | 800.059,00 |
| 02.01.2026 | 4,86 | 4,98 | 4,65 | 4,77 | -0,83% | 1.611.423,00 |
| 31.12.2025 | 4,61 | 5,05 | 4,59 | 4,81 | 4,11% | 3.069.761,00 |
| 30.12.2025 | 4,70 | 4,75 | 4,55 | 4,62 | -2,12% | 939.976,00 |
| 29.12.2025 | 4,76 | 4,81 | 4,66 | 4,72 | -1,26% | 542.166,00 |
| 26.12.2025 | 4,77 | 4,82 | 4,66 | 4,78 | -0,21% | 600.277,00 |
| 24.12.2025 | 4,70 | 4,91 | 4,70 | 4,79 | 2,35% | 770.130,00 |
| 23.12.2025 | 4,67 | 4,80 | 4,64 | 4,68 | -0,85% | 845.068,00 |
| 22.12.2025 | 4,46 | 4,79 | 4,45 | 4,72 | 6,55% | 1.199.442,00 |
| 19.12.2025 | 4,55 | 4,62 | 4,42 | 4,43 | -2,53% | 4.248.901,00 |
| 18.12.2025 | 4,65 | 4,70 | 4,51 | 4,55 | -1,94% | 831.492,00 |
| 17.12.2025 | 4,62 | 4,69 | 4,54 | 4,64 | 1,09% | 1.358.596,00 |
| 16.12.2025 | 4,93 | 5,04 | 4,57 | 4,59 | -7,37% | 1.740.749,00 |
| 15.12.2025 | 4,72 | 5,07 | 4,72 | 4,95 | 5,10% | 2.245.155,00 |
| 12.12.2025 | 4,68 | 4,81 | 4,61 | 4,71 | 0,86% | 1.570.406,00 |
| 11.12.2025 | 4,63 | 4,79 | 4,57 | 4,67 | 1,74% | 1.453.799,00 |
| 10.12.2025 | 4,45 | 4,61 | 4,43 | 4,59 | 2,91% | 1.012.420,00 |
| 09.12.2025 | 4,51 | 4,63 | 4,46 | 4,46 | -1,44% | 582.380,00 |
| 08.12.2025 | 4,43 | 4,55 | 4,38 | 4,53 | 2,38% | 770.771,00 |
| 05.12.2025 | 4,43 | 4,45 | 4,31 | 4,42 | 0,23% | 730.517,00 |
| 04.12.2025 | 4,42 | 4,47 | 4,31 | 4,41 | -0,45% | 808.835,00 |
| 03.12.2025 | 4,19 | 4,45 | 4,11 | 4,43 | 6,24% | 2.005.858,00 |
| 02.12.2025 | 4,20 | 4,26 | 4,09 | 4,17 | -0,95% | 914.733,00 |
| 01.12.2025 | 4,34 | 4,35 | 4,19 | 4,21 | -4,54% | 772.948,00 |
| 28.11.2025 | 4,43 | 4,46 | 4,37 | 4,41 | 0,00% | 396.756,00 |
| 26.11.2025 | 4,30 | 4,44 | 4,25 | 4,41 | 2,08% | 894.178,00 |
| 25.11.2025 | 4,30 | 4,41 | 4,23 | 4,32 | 1,17% | 555.494,00 |
| 24.11.2025 | 4,31 | 4,42 | 4,19 | 4,27 | -0,93% | 1.500.423,00 |
| 21.11.2025 | 4,16 | 4,37 | 4,16 | 4,31 | 2,62% | 801.440,00 |
| 20.11.2025 | 4,32 | 4,35 | 4,08 | 4,20 | -1,75% | 1.416.503,00 |
| 19.11.2025 | 4,45 | 4,47 | 4,26 | 4,28 | -4,04% | 2.844.004,00 |
| 18.11.2025 | 4,52 | 4,54 | 4,34 | 4,46 | -1,76% | 794.353,00 |
| 17.11.2025 | 4,54 | 4,68 | 4,47 | 4,54 | 0,33% | 1.100.498,00 |
| 14.11.2025 | 4,50 | 4,69 | 4,46 | 4,52 | -0,66% | 877.940,00 |
| 13.11.2025 | 4,78 | 4,83 | 4,41 | 4,55 | -6,19% | 1.526.736,00 |
| 12.11.2025 | 4,72 | 4,87 | 4,63 | 4,85 | 2,97% | 972.878,00 |
| 11.11.2025 | 4,58 | 4,71 | 4,46 | 4,71 | 2,61% | 1.192.171,00 |
| 10.11.2025 | 4,53 | 4,63 | 4,50 | 4,59 | 2,00% | 998.277,00 |
| 07.11.2025 | 4,44 | 4,51 | 4,34 | 4,50 | 1,12% | 823.589,00 |
| 06.11.2025 | 4,57 | 4,60 | 4,35 | 4,45 | -3,26% | 935.738,00 |
| 05.11.2025 | 4,50 | 4,62 | 4,29 | 4,60 | 2,34% | 988.248,00 |
| 04.11.2025 | 4,51 | 4,58 | 4,45 | 4,50 | -1,86% | 692.112,00 |
| 03.11.2025 | 4,70 | 4,76 | 4,57 | 4,58 | -3,17% | 907.541,00 |
| 31.10.2025 | 4,85 | 4,91 | 4,71 | 4,73 | -2,27% | 808.757,00 |
| 30.10.2025 | 4,58 | 4,95 | 4,54 | 4,84 | 4,99% | 1.842.062,00 |
| 29.10.2025 | 4,59 | 4,76 | 4,51 | 4,61 | 0,66% | 1.183.471,00 |
| 28.10.2025 | 4,47 | 4,61 | 4,40 | 4,58 | 2,46% | 689.169,00 |
| 27.10.2025 | 4,36 | 4,48 | 4,30 | 4,47 | 2,52% | 929.914,00 |
| 24.10.2025 | 4,30 | 4,44 | 4,26 | 4,36 | 1,73% | 786.875,00 |
| 23.10.2025 | 4,44 | 4,44 | 4,29 | 4,29 | -3,25% | 709.475,00 |
| 22.10.2025 | 4,48 | 4,51 | 4,38 | 4,43 | -1,12% | 693.798,00 |
| 21.10.2025 | 4,54 | 4,61 | 4,45 | 4,48 | -1,54% | 607.231,00 |
| 20.10.2025 | 4,41 | 4,60 | 4,28 | 4,55 | 2,86% | 838.669,00 |
| 17.10.2025 | 4,51 | 4,54 | 4,36 | 4,42 | -1,91% | - |
| 16.10.2025 | 4,50 | 4,65 | 4,38 | 4,51 | 0,89% | 1.623.957,00 |
| 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 |