4,622$
6,26%
Echtzeit-Aktienkurs Arbutus Biopharma Corp
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 4,36 | 4,64 | 4,34 | 4,64 | 6,67% | 2.312.709,00 |
| 22.05.2026 | 4,44 | 4,53 | 4,33 | 4,35 | -1,92% | 847.356,00 |
| 21.05.2026 | 4,32 | 4,50 | 4,29 | 4,44 | 1,49% | 2.357.771,00 |
| 20.05.2026 | 4,19 | 4,46 | 4,19 | 4,37 | 4,05% | 2.400.620,00 |
| 19.05.2026 | 4,11 | 4,20 | 4,06 | 4,20 | 0,72% | 868.990,00 |
| 18.05.2026 | 4,24 | 4,29 | 4,13 | 4,17 | -1,65% | 911.446,00 |
| 15.05.2026 | 4,30 | 4,34 | 4,18 | 4,24 | -2,30% | 1.410.840,00 |
| 14.05.2026 | 4,28 | 4,37 | 4,24 | 4,34 | 0,70% | 926.160,00 |
| 13.05.2026 | 4,49 | 4,50 | 4,27 | 4,31 | -0,46% | 1.575.792,00 |
| 12.05.2026 | 4,32 | 4,38 | 4,24 | 4,33 | -1,48% | 1.026.002,00 |
| 11.05.2026 | 4,36 | 4,47 | 4,31 | 4,40 | 1,27% | 767.300,00 |
| 08.05.2026 | 4,34 | 4,40 | 4,31 | 4,34 | -0,23% | 752.853,00 |
| 07.05.2026 | 4,41 | 4,45 | 4,28 | 4,35 | -1,58% | 923.932,00 |
| 06.05.2026 | 4,45 | 4,48 | 4,39 | 4,42 | 0,45% | 1.008.824,00 |
| 05.05.2026 | 4,44 | 4,54 | 4,35 | 4,40 | 0,11% | 499.349,00 |
| 04.05.2026 | 4,27 | 4,47 | 4,26 | 4,40 | 1,74% | 876.960,00 |
| 01.05.2026 | 4,20 | 4,34 | 4,17 | 4,32 | 2,86% | 922.025,00 |
| 30.04.2026 | 4,13 | 4,23 | 4,13 | 4,20 | 1,45% | 797.453,00 |
| 29.04.2026 | 4,13 | 4,14 | 4,01 | 4,14 | -0,24% | 1.263.824,00 |
| 28.04.2026 | 4,28 | 4,35 | 4,09 | 4,15 | -3,04% | 1.282.448,00 |
| 27.04.2026 | 4,17 | 4,33 | 4,17 | 4,28 | 1,90% | 5.061.317,00 |
| 24.04.2026 | 4,24 | 4,31 | 4,05 | 4,20 | -1,41% | 8.004.097,00 |
| 23.04.2026 | 4,43 | 4,43 | 4,15 | 4,26 | -3,84% | 4.998.949,00 |
| 22.04.2026 | 4,46 | 4,48 | 4,40 | 4,43 | 0,00% | 938.960,00 |
| 21.04.2026 | 4,60 | 4,63 | 4,42 | 4,43 | -3,70% | 914.685,00 |
| 20.04.2026 | 4,71 | 4,71 | 4,59 | 4,60 | -2,54% | 874.100,00 |
| 17.04.2026 | 4,70 | 4,75 | 4,60 | 4,72 | 0,96% | 1.052.579,00 |
| 16.04.2026 | 4,47 | 4,74 | 4,44 | 4,68 | 4,35% | 2.225.178,00 |
| 15.04.2026 | 4,56 | 4,75 | 4,43 | 4,48 | 2,99% | 3.280.159,00 |
| 14.04.2026 | 4,40 | 4,45 | 4,32 | 4,35 | -0,46% | 1.360.447,00 |
| 13.04.2026 | 4,14 | 4,38 | 4,13 | 4,37 | 5,30% | 1.391.807,00 |
| 10.04.2026 | 4,30 | 4,33 | 4,13 | 4,15 | -3,49% | 2.674.331,00 |
| 09.04.2026 | 4,32 | 4,42 | 4,25 | 4,30 | -1,83% | 1.863.126,00 |
| 08.04.2026 | 4,58 | 4,60 | 4,35 | 4,38 | -1,79% | 1.967.820,00 |
| 07.04.2026 | 4,41 | 4,48 | 4,35 | 4,46 | 0,00% | 841.289,00 |
| 06.04.2026 | 4,47 | 4,60 | 4,46 | 4,46 | -0,45% | 696.186,00 |
| 02.04.2026 | 4,40 | 4,54 | 4,37 | 4,48 | -0,88% | 612.471,00 |
| 01.04.2026 | 4,54 | 4,62 | 4,47 | 4,52 | 0,56% | 1.197.863,00 |
| 31.03.2026 | 4,37 | 4,57 | 4,37 | 4,50 | 4,53% | 2.063.276,00 |
| 30.03.2026 | 4,28 | 4,35 | 4,21 | 4,30 | 0,23% | 1.117.270,00 |
| 27.03.2026 | 4,42 | 4,55 | 4,28 | 4,29 | -3,60% | 1.383.401,00 |
| 26.03.2026 | 4,46 | 4,58 | 4,42 | 4,45 | -1,77% | 1.730.761,00 |
| 25.03.2026 | 4,40 | 4,64 | 4,39 | 4,53 | 5,10% | 2.547.915,00 |
| 24.03.2026 | 4,32 | 4,38 | 4,23 | 4,31 | -2,49% | 1.556.479,00 |
| 23.03.2026 | 4,34 | 4,60 | 4,24 | 4,42 | 4,25% | 7.626.047,00 |
| 20.03.2026 | 4,36 | 4,42 | 4,18 | 4,24 | -2,97% | 3.729.194,00 |
| 19.03.2026 | 4,20 | 4,39 | 4,14 | 4,37 | 2,82% | 1.769.323,00 |
| 18.03.2026 | 4,30 | 4,39 | 4,24 | 4,25 | -2,52% | 1.309.152,00 |
| 17.03.2026 | 4,35 | 4,45 | 4,32 | 4,36 | 0,00% | 1.354.380,00 |
| 16.03.2026 | 4,30 | 4,41 | 4,24 | 4,36 | 2,35% | 1.780.841,00 |
| 13.03.2026 | 4,35 | 4,40 | 4,24 | 4,26 | -1,39% | 1.496.660,00 |
| 12.03.2026 | 4,64 | 4,70 | 4,21 | 4,32 | -8,47% | 3.990.166,00 |
| 11.03.2026 | 4,69 | 4,77 | 4,63 | 4,72 | 0,21% | 1.512.364,00 |
| 10.03.2026 | 4,72 | 4,85 | 4,64 | 4,71 | -0,21% | 2.190.447,00 |
| 09.03.2026 | 4,43 | 4,80 | 4,34 | 4,72 | 4,19% | 3.789.844,00 |
| 06.03.2026 | 4,59 | 4,67 | 4,46 | 4,53 | -3,62% | 3.370.619,00 |
| 05.03.2026 | 4,66 | 4,81 | 4,66 | 4,70 | -1,05% | 2.543.594,00 |
| 04.03.2026 | 4,65 | 4,81 | 4,30 | 4,75 | 1,28% | 11.846.743,00 |
| 03.03.2026 | 4,54 | 4,72 | 4,49 | 4,69 | 0,43% | 3.726.666,00 |
| 02.03.2026 | 4,54 | 4,74 | 4,53 | 4,67 | 0,21% | 1.507.130,00 |
| 27.02.2026 | 4,67 | 4,80 | 4,53 | 4,66 | -0,85% | 2.144.144,00 |
| 26.02.2026 | 4,60 | 4,71 | 4,53 | 4,70 | 2,17% | 878.655,00 |
| 25.02.2026 | 4,50 | 4,69 | 4,50 | 4,60 | 3,14% | 1.705.992,00 |
| 24.02.2026 | 4,39 | 4,51 | 4,39 | 4,46 | 1,59% | 1.236.235,00 |
| 23.02.2026 | 4,20 | 4,42 | 4,19 | 4,39 | 2,81% | 1.126.415,00 |
| 20.02.2026 | 4,20 | 4,36 | 4,14 | 4,27 | 0,71% | 1.330.859,00 |
| 19.02.2026 | 4,13 | 4,25 | 4,09 | 4,24 | 2,66% | 1.982.947,00 |
| 18.02.2026 | 4,25 | 4,30 | 4,07 | 4,13 | -0,96% | 1.645.813,00 |
| 17.02.2026 | 3,99 | 4,34 | 3,93 | 4,17 | 4,77% | 3.246.911,00 |
| 13.02.2026 | 4,03 | 4,12 | 3,94 | 3,98 | -0,75% | 1.041.107,00 |
| 12.02.2026 | 4,18 | 4,25 | 3,85 | 4,01 | -3,61% | 2.033.485,00 |
| 11.02.2026 | 4,18 | 4,25 | 4,03 | 4,16 | 0,00% | 1.369.208,00 |
| 10.02.2026 | 4,05 | 4,26 | 3,99 | 4,16 | 2,72% | 3.180.231,00 |
| 09.02.2026 | 3,89 | 4,07 | 3,78 | 4,05 | 5,47% | 2.315.717,00 |
| 06.02.2026 | 3,84 | 3,90 | 3,67 | 3,84 | 4,63% | 2.563.374,00 |
| 05.02.2026 | 3,88 | 3,92 | 3,62 | 3,67 | -5,41% | 1.607.762,00 |
| 04.02.2026 | 4,10 | 4,13 | 3,86 | 3,88 | -5,60% | 1.124.112,00 |
| 03.02.2026 | 4,40 | 4,42 | 3,87 | 4,11 | -6,38% | 3.267.089,00 |
| 02.02.2026 | 4,13 | 4,60 | 3,50 | 4,39 | 6,30% | 5.303.082,00 |
| 30.01.2026 | 4,10 | 4,17 | 4,07 | 4,13 | 0,00% | 886.069,00 |
| 29.01.2026 | 4,14 | 4,19 | 4,09 | 4,13 | -0,24% | 674.412,00 |
| 28.01.2026 | 4,17 | 4,25 | 4,06 | 4,14 | -0,48% | 1.197.144,00 |
| 27.01.2026 | 4,05 | 4,19 | 4,05 | 4,16 | 1,96% | 648.344,00 |
| 26.01.2026 | 4,05 | 4,14 | 3,99 | 4,08 | 0,49% | 700.628,00 |
| 23.01.2026 | 4,15 | 4,23 | 4,06 | 4,06 | -2,40% | 1.143.005,00 |
| 22.01.2026 | 4,14 | 4,23 | 4,08 | 4,16 | 0,48% | 835.263,00 |
| 21.01.2026 | 4,20 | 4,33 | 4,07 | 4,14 | -1,55% | 1.290.350,00 |
| 20.01.2026 | 3,93 | 4,24 | 3,92 | 4,21 | 5,09% | 2.574.369,00 |
| 19.01.2026 | 3,99 | 4,01 | 3,96 | 4,00 | -1,44% | - |
| 16.01.2026 | 3,94 | 4,20 | 3,68 | 4,06 | -13,62% | 8.517.796,00 |
| 15.01.2026 | 4,76 | 4,77 | 4,64 | 4,70 | -1,47% | 665.926,00 |
| 14.01.2026 | 4,70 | 4,86 | 4,65 | 4,77 | 0,63% | 708.197,00 |
| 13.01.2026 | 4,47 | 4,77 | 4,41 | 4,74 | 5,33% | 1.019.479,00 |
| 12.01.2026 | 4,59 | 4,59 | 4,39 | 4,50 | -2,60% | 1.009.958,00 |
| 09.01.2026 | 4,69 | 4,73 | 4,60 | 4,62 | -0,65% | 901.599,00 |
| 08.01.2026 | 4,81 | 4,87 | 4,59 | 4,65 | -4,71% | 1.369.436,00 |
| 07.01.2026 | 4,81 | 5,00 | 4,79 | 4,88 | 1,88% | 1.572.176,00 |
| 06.01.2026 | 4,65 | 4,83 | 4,65 | 4,79 | 1,70% | 1.159.373,00 |
| 05.01.2026 | 4,77 | 4,84 | 4,66 | 4,71 | -1,26% | 798.110,00 |
| 02.01.2026 | 4,86 | 4,98 | 4,65 | 4,77 | -0,83% | 1.609.322,00 |