3,198$
-7,58%
Echtzeit-Aktienkurs Arbutus Biopharma Corp
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 3,46 | 3,46 | 3,13 | 3,18 | -8,09% | 988.076,00 |
| 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 |
| 06.11.2024 | 3,85 | 3,96 | 3,60 | 3,92 | -1,01% | 1.546.221,00 |
| 05.11.2024 | 3,86 | 3,96 | 3,80 | 3,96 | 2,59% | 652.311,00 |
| 04.11.2024 | 3,96 | 3,96 | 3,86 | 3,86 | -2,53% | 848.786,00 |
| 01.11.2024 | 3,85 | 3,99 | 3,80 | 3,96 | 2,99% | 554.161,00 |
| 31.10.2024 | 3,94 | 3,96 | 3,83 | 3,85 | -2,41% | 724.803,00 |
| 30.10.2024 | 4,01 | 4,03 | 3,93 | 3,94 | -2,48% | 436.084,00 |
| 29.10.2024 | 4,05 | 4,05 | 3,97 | 4,04 | -0,25% | 544.851,00 |
| 28.10.2024 | 4,01 | 4,10 | 4,01 | 4,05 | 2,02% | 487.431,00 |
| 25.10.2024 | 4,05 | 4,09 | 3,95 | 3,97 | -1,98% | 504.380,00 |
| 24.10.2024 | 4,04 | 4,08 | 4,01 | 4,05 | -0,25% | 395.812,00 |
| 23.10.2024 | 4,03 | 4,12 | 3,96 | 4,06 | 0,74% | 917.672,00 |
| 22.10.2024 | 4,06 | 4,08 | 3,91 | 4,03 | -0,98% | 945.270,00 |
| 21.10.2024 | 4,15 | 4,15 | 3,98 | 4,07 | -1,93% | 787.630,00 |
| 18.10.2024 | 4,12 | 4,19 | 4,11 | 4,15 | 0,73% | 876.479,00 |
| 17.10.2024 | 4,20 | 4,21 | 4,08 | 4,12 | -1,90% | 901.012,00 |
| 16.10.2024 | 4,15 | 4,35 | 4,10 | 4,20 | 1,94% | 3.353.762,00 |
| 15.10.2024 | 3,91 | 4,12 | 3,89 | 4,12 | 6,46% | 1.173.713,00 |
| 14.10.2024 | 3,88 | 3,90 | 3,83 | 3,87 | -0,26% | 423.513,00 |
| 11.10.2024 | 3,79 | 3,90 | 3,79 | 3,88 | 2,11% | 443.989,00 |
| 10.10.2024 | 3,70 | 3,80 | 3,68 | 3,80 | 1,06% | 647.135,00 |
| 09.10.2024 | 3,77 | 3,78 | 3,70 | 3,76 | -0,27% | 659.993,00 |
| 08.10.2024 | 3,72 | 3,80 | 3,71 | 3,77 | 1,34% | 387.212,00 |
| 07.10.2024 | 3,83 | 3,84 | 3,70 | 3,72 | -3,12% | 662.595,00 |
| 04.10.2024 | 3,91 | 3,92 | 3,81 | 3,84 | -0,26% | 636.889,00 |
| 03.10.2024 | 3,90 | 3,98 | 3,81 | 3,85 | -1,28% | 719.743,00 |
| 02.10.2024 | 3,79 | 3,91 | 3,75 | 3,90 | 1,69% | 931.769,00 |
| 01.10.2024 | 3,81 | 3,84 | 3,65 | 3,84 | -0,13% | 1.210.624,00 |
| 30.09.2024 | 3,79 | 3,90 | 3,79 | 3,84 | 0,26% | 670.081,00 |
| 27.09.2024 | 3,96 | 3,96 | 3,79 | 3,83 | -3,28% | 950.121,00 |
| 26.09.2024 | 3,94 | 4,01 | 3,93 | 3,96 | 1,28% | 894.850,00 |
| 25.09.2024 | 4,01 | 4,03 | 3,89 | 3,91 | -2,49% | 792.367,00 |
| 24.09.2024 | 4,05 | 4,06 | 3,95 | 4,01 | -0,74% | 781.779,00 |
| 23.09.2024 | 4,05 | 4,11 | 4,00 | 4,04 | 0,50% | 1.503.863,00 |
| 20.09.2024 | 4,15 | 4,18 | 4,02 | 4,02 | -2,90% | 7.512.048,00 |
| 19.09.2024 | 4,21 | 4,24 | 4,11 | 4,14 | 0,24% | 1.298.089,00 |
| 18.09.2024 | 4,07 | 4,22 | 4,07 | 4,13 | 1,23% | 1.227.421,00 |
| 17.09.2024 | 4,27 | 4,32 | 4,08 | 4,08 | -4,23% | 1.606.396,00 |
| 16.09.2024 | 4,49 | 4,54 | 4,24 | 4,26 | -4,70% | 1.161.046,00 |
| 13.09.2024 | 4,34 | 4,49 | 4,33 | 4,47 | 3,47% | 1.071.879,00 |
| 12.09.2024 | 4,60 | 4,61 | 4,25 | 4,32 | -5,37% | 1.609.315,00 |
| 11.09.2024 | 4,54 | 4,61 | 4,47 | 4,57 | 0,11% | 1.094.427,00 |
| 10.09.2024 | 4,49 | 4,60 | 4,36 | 4,56 | 1,45% | 1.634.584,00 |
| 09.09.2024 | 4,58 | 4,73 | 4,44 | 4,50 | -1,21% | 1.730.364,00 |
| 06.09.2024 | 4,53 | 4,56 | 4,39 | 4,55 | 0,89% | 1.579.948,00 |
| 05.09.2024 | 4,18 | 4,52 | 4,17 | 4,51 | 10,27% | 3.255.121,00 |
| 04.09.2024 | 3,96 | 4,19 | 3,93 | 4,09 | 2,51% | 1.436.252,00 |
| 03.09.2024 | 3,89 | 4,05 | 3,84 | 3,99 | 3,10% | 2.192.258,00 |
| 30.08.2024 | 3,84 | 3,90 | 3,79 | 3,87 | 1,04% | 2.485.977,00 |
| 29.08.2024 | 3,85 | 3,89 | 3,82 | 3,83 | -0,52% | 455.291,00 |
| 28.08.2024 | 3,87 | 3,92 | 3,83 | 3,85 | -0,52% | 564.756,00 |
| 27.08.2024 | 3,87 | 3,90 | 3,81 | 3,87 | -0,51% | 467.606,00 |
| 26.08.2024 | 3,94 | 3,94 | 3,87 | 3,89 | 0,00% | 769.382,00 |
| 23.08.2024 | 3,85 | 3,93 | 3,84 | 3,89 | 2,10% | 960.311,00 |
| 22.08.2024 | 3,92 | 3,92 | 3,78 | 3,81 | -1,55% | 664.173,00 |
| 21.08.2024 | 3,85 | 3,94 | 3,80 | 3,87 | 1,04% | 1.065.692,00 |
| 20.08.2024 | 3,76 | 3,85 | 3,76 | 3,83 | 1,32% | 1.102.862,00 |
| 19.08.2024 | 3,72 | 3,80 | 3,68 | 3,78 | 1,89% | 488.433,00 |
| 16.08.2024 | 3,75 | 3,77 | 3,70 | 3,71 | -1,07% | 378.487,00 |
| 15.08.2024 | 3,76 | 3,82 | 3,72 | 3,75 | 1,90% | 766.950,00 |
| 14.08.2024 | 3,80 | 3,80 | 3,68 | 3,68 | -2,65% | 422.427,00 |
| 13.08.2024 | 3,66 | 3,95 | 3,64 | 3,78 | 4,42% | 1.203.439,00 |
| 12.08.2024 | 3,66 | 3,67 | 3,58 | 3,62 | -0,82% | 559.925,00 |
| 09.08.2024 | 3,61 | 3,67 | 3,55 | 3,65 | 1,39% | 1.142.325,00 |
| 08.08.2024 | 3,56 | 3,62 | 3,48 | 3,60 | 2,56% | 606.400,00 |
| 07.08.2024 | 3,67 | 3,67 | 3,48 | 3,51 | -3,04% | 682.962,00 |
| 06.08.2024 | 3,57 | 3,69 | 3,50 | 3,62 | 0,14% | 626.026,00 |
| 05.08.2024 | 3,34 | 3,63 | 3,30 | 3,62 | -3,21% | 1.436.271,00 |
| 02.08.2024 | 3,69 | 3,82 | 3,65 | 3,74 | -1,97% | 649.907,00 |
| 01.08.2024 | 3,64 | 3,84 | 3,35 | 3,81 | 1,06% | 1.281.874,00 |
| 31.07.2024 | 3,83 | 3,89 | 3,73 | 3,77 | -0,53% | 956.424,00 |
| 30.07.2024 | 3,75 | 3,83 | 3,71 | 3,79 | 0,26% | 789.273,00 |