4,270$
2,15%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 4,15 | 4,31 | 4,10 | 4,27 | 2,15% | 1.220.057,00 |
| 08.10.2025 | 4,31 | 4,39 | 4,17 | 4,18 | -2,56% | 749.974,00 |
| 07.10.2025 | 4,37 | 4,54 | 4,28 | 4,29 | -1,15% | 1.096.144,00 |
| 06.10.2025 | 4,39 | 4,40 | 4,29 | 4,34 | -3,34% | 910.878,00 |
| 02.10.2025 | 4,59 | 4,60 | 4,38 | 4,49 | -2,18% | 729.763,00 |
| 01.10.2025 | 4,55 | 4,66 | 4,53 | 4,59 | 1,10% | 1.315.402,00 |
| 30.09.2025 | 4,44 | 4,55 | 4,40 | 4,54 | 1,79% | 1.244.944,00 |
| 29.09.2025 | 4,47 | 4,50 | 4,36 | 4,46 | 1,13% | 842.928,00 |
| 26.09.2025 | 4,31 | 4,44 | 4,25 | 4,41 | 2,08% | 608.787,00 |
| 25.09.2025 | 4,46 | 4,46 | 4,29 | 4,32 | -3,79% | 626.328,00 |
| 24.09.2025 | 4,45 | 4,51 | 4,40 | 4,49 | 0,67% | 817.140,00 |
| 23.09.2025 | 4,50 | 4,56 | 4,42 | 4,46 | 0,68% | 1.007.407,00 |
| 22.09.2025 | 4,25 | 4,45 | 4,25 | 4,43 | 4,24% | 1.170.592,00 |
| 19.09.2025 | 4,40 | 4,44 | 4,18 | 4,25 | -3,85% | 2.309.069,00 |
| 18.09.2025 | 4,46 | 4,50 | 4,38 | 4,42 | -0,23% | 983.942,00 |
| 17.09.2025 | 4,38 | 4,54 | 4,37 | 4,43 | 0,68% | 1.083.082,00 |
| 16.09.2025 | 4,52 | 4,57 | 4,38 | 4,40 | -2,87% | 1.011.245,00 |
| 15.09.2025 | 4,50 | 4,57 | 4,37 | 4,53 | 1,57% | 968.003,00 |
| 12.09.2025 | 4,89 | 4,89 | 4,45 | 4,46 | -8,98% | 1.680.321,00 |
| 11.09.2025 | 4,65 | 5,10 | 4,59 | 4,90 | 6,06% | 5.049.667,00 |
| 10.09.2025 | 4,44 | 4,69 | 4,39 | 4,62 | 6,70% | 2.608.433,00 |
| 09.09.2025 | 4,08 | 4,36 | 4,02 | 4,33 | 5,87% | 2.846.602,00 |
| 08.09.2025 | 4,22 | 4,24 | 4,06 | 4,09 | -2,62% | 983.988,00 |
| 05.09.2025 | 4,00 | 4,37 | 4,00 | 4,20 | 4,74% | 2.831.056,00 |
| 04.09.2025 | 3,95 | 4,03 | 3,88 | 4,01 | 1,78% | 1.042.948,00 |
| 03.09.2025 | 3,80 | 3,99 | 3,76 | 3,94 | 3,14% | 1.030.200,00 |
| 02.09.2025 | 3,69 | 4,10 | 3,66 | 3,82 | 2,96% | 2.643.700,00 |
| 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% | 589.276,00 |
| 27.08.2025 | 3,66 | 3,71 | 3,63 | 3,65 | 0,00% | 747.954,00 |
| 26.08.2025 | 3,50 | 3,68 | 3,50 | 3,65 | 4,29% | 2.385.514,00 |
| 25.08.2025 | 3,58 | 3,61 | 3,49 | 3,50 | -2,51% | 553.962,00 |
| 22.08.2025 | 3,60 | 3,66 | 3,54 | 3,59 | 0,28% | 903.307,00 |
| 21.08.2025 | 3,44 | 3,58 | 3,44 | 3,58 | 2,58% | 977.319,00 |
| 20.08.2025 | 3,50 | 3,57 | 3,46 | 3,49 | 0,00% | 959.296,00 |
| 19.08.2025 | 3,38 | 3,50 | 3,35 | 3,49 | 3,25% | 921.750,00 |
| 18.08.2025 | 3,37 | 3,45 | 3,35 | 3,38 | 0,45% | 767.095,00 |
| 15.08.2025 | 3,41 | 3,45 | 3,31 | 3,37 | -0,15% | 756.843,00 |
| 14.08.2025 | 3,34 | 3,39 | 3,32 | 3,37 | 0,00% | 490.504,00 |
| 13.08.2025 | 3,40 | 3,45 | 3,35 | 3,37 | -0,88% | 753.607,00 |
| 12.08.2025 | 3,35 | 3,41 | 3,33 | 3,40 | 1,64% | 641.816,00 |
| 11.08.2025 | 3,40 | 3,43 | 3,34 | 3,35 | -1,62% | 421.550,00 |
| 08.08.2025 | 3,40 | 3,43 | 3,35 | 3,40 | 0,00% | 637.068,00 |
| 07.08.2025 | 3,53 | 3,54 | 3,31 | 3,40 | -2,02% | 589.441,00 |
| 06.08.2025 | 3,44 | 3,55 | 3,33 | 3,47 | 1,76% | 1.290.250,00 |
| 05.08.2025 | 3,34 | 3,42 | 3,30 | 3,41 | 2,10% | 941.519,00 |
| 04.08.2025 | 3,28 | 3,36 | 3,26 | 3,34 | 1,98% | 520.226,00 |
| 01.08.2025 | 3,27 | 3,39 | 3,27 | 3,28 | -0,15% | 553.477,00 |
| 31.07.2025 | 3,29 | 3,37 | 3,26 | 3,28 | -0,61% | 730.630,00 |
| 30.07.2025 | 3,32 | 3,42 | 3,29 | 3,30 | 0,00% | 616.612,00 |
| 29.07.2025 | 3,35 | 3,40 | 3,30 | 3,30 | -1,49% | 456.725,00 |
| 28.07.2025 | 3,25 | 3,40 | 3,25 | 3,35 | 4,04% | 764.071,00 |
| 25.07.2025 | 3,23 | 3,26 | 3,20 | 3,22 | -0,62% | 420.855,00 |
| 24.07.2025 | 3,22 | 3,30 | 3,22 | 3,24 | 0,31% | 464.883,00 |
| 23.07.2025 | 3,16 | 3,26 | 3,13 | 3,23 | 2,54% | 614.317,00 |
| 22.07.2025 | 3,13 | 3,17 | 3,12 | 3,15 | 0,32% | 410.336,00 |
| 21.07.2025 | 3,13 | 3,18 | 3,11 | 3,14 | 0,32% | 484.954,00 |
| 18.07.2025 | 3,19 | 3,19 | 3,08 | 3,13 | -0,32% | 888.595,00 |
| 17.07.2025 | 3,13 | 3,20 | 3,12 | 3,14 | 0,32% | 773.412,00 |
| 16.07.2025 | 3,13 | 3,16 | 3,10 | 3,13 | 0,00% | 1.069.863,00 |
| 15.07.2025 | 3,23 | 3,25 | 3,12 | 3,13 | -3,40% | 566.825,00 |
| 14.07.2025 | 3,15 | 3,25 | 3,14 | 3,24 | 2,21% | 658.775,00 |
| 11.07.2025 | 3,25 | 3,26 | 3,10 | 3,17 | -3,35% | 1.121.898,00 |
| 10.07.2025 | 3,32 | 3,34 | 3,24 | 3,28 | -1,80% | 859.957,00 |
| 09.07.2025 | 3,23 | 3,36 | 3,21 | 3,34 | 5,03% | 1.166.880,00 |
| 08.07.2025 | 3,15 | 3,23 | 3,12 | 3,18 | 1,27% | 544.021,00 |
| 07.07.2025 | 3,22 | 3,24 | 3,11 | 3,14 | -3,09% | 608.971,00 |
| 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% | 599.477,00 |
| 01.07.2025 | 3,07 | 3,23 | 3,06 | 3,19 | 3,24% | 892.749,00 |
| 30.06.2025 | 3,12 | 3,12 | 3,04 | 3,09 | -1,12% | 1.126.027,00 |
| 27.06.2025 | 3,19 | 3,22 | 3,12 | 3,13 | -2,34% | 1.639.233,00 |
| 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% | 617.722,00 |
| 24.06.2025 | 3,43 | 3,48 | 3,36 | 3,37 | -1,17% | 1.807.500,00 |
| 23.06.2025 | 3,42 | 3,49 | 3,29 | 3,41 | -0,58% | 1.070.601,00 |
| 20.06.2025 | 3,52 | 3,54 | 3,37 | 3,43 | -1,15% | 1.015.147,00 |
| 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% | 686.512,00 |
| 16.06.2025 | 3,54 | 3,65 | 3,50 | 3,58 | 1,42% | 751.939,00 |
| 13.06.2025 | 3,53 | 3,60 | 3,49 | 3,53 | -1,40% | 496.863,00 |
| 12.06.2025 | 3,50 | 3,59 | 3,46 | 3,58 | 2,29% | 541.713,00 |
| 11.06.2025 | 3,58 | 3,60 | 3,50 | 3,50 | -1,41% | 471.165,00 |
| 10.06.2025 | 3,52 | 3,62 | 3,48 | 3,55 | 1,14% | 491.709,00 |
| 09.06.2025 | 3,51 | 3,52 | 3,45 | 3,51 | 0,86% | 471.504,00 |
| 06.06.2025 | 3,45 | 3,54 | 3,44 | 3,48 | 2,20% | 553.779,00 |
| 05.06.2025 | 3,40 | 3,41 | 3,31 | 3,41 | -0,15% | 685.509,00 |
| 04.06.2025 | 3,46 | 3,48 | 3,36 | 3,41 | -1,16% | 530.316,00 |
| 03.06.2025 | 3,36 | 3,48 | 3,31 | 3,45 | 2,68% | 455.690,00 |
| 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% | 635.672,00 |
| 29.05.2025 | 3,42 | 3,53 | 3,38 | 3,44 | 0,88% | 877.722,00 |
| 28.05.2025 | 3,45 | 3,54 | 3,40 | 3,41 | -1,16% | 727.861,00 |
| 27.05.2025 | 3,24 | 3,46 | 3,24 | 3,45 | 7,14% | 1.119.886,00 |
| 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% | 778.780,00 |
| 21.05.2025 | 3,17 | 3,25 | 3,11 | 3,17 | -1,25% | 1.102.590,00 |
| 20.05.2025 | 3,12 | 3,23 | 3,08 | 3,21 | 2,56% | 581.452,00 |
| 19.05.2025 | 3,06 | 3,16 | 3,04 | 3,13 | 1,62% | 576.485,00 |
| 16.05.2025 | 3,10 | 3,15 | 3,05 | 3,08 | -1,44% | 1.052.561,00 |