3,220$
-0,62%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 3,13 | 3,15 | 2,94 | 3,13 | -1,11% | 950.365,00 |
| 14.05.2025 | 3,15 | 3,23 | 3,14 | 3,16 | -0,94% | 803.293,00 |
| 13.05.2025 | 3,37 | 3,42 | 3,17 | 3,19 | -4,78% | 640.719,00 |
| 12.05.2025 | 3,30 | 3,37 | 3,25 | 3,35 | 3,72% | 834.009,00 |
| 09.05.2025 | 3,29 | 3,37 | 3,22 | 3,23 | -2,12% | 640.232,00 |
| 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% | 1.099.288,00 |
| 06.05.2025 | 3,47 | 3,49 | 3,32 | 3,32 | -5,41% | 805.642,00 |
| 05.05.2025 | 3,60 | 3,66 | 3,36 | 3,51 | -2,23% | 1.079.000,00 |
| 02.05.2025 | 3,62 | 3,73 | 3,58 | 3,59 | -0,55% | 865.936,00 |
| 01.05.2025 | 3,56 | 3,62 | 3,51 | 3,61 | 1,69% | 1.000.892,00 |
| 30.04.2025 | 3,36 | 3,62 | 3,36 | 3,55 | 4,11% | 1.143.850,00 |
| 29.04.2025 | 3,34 | 3,46 | 3,33 | 3,41 | 2,10% | 631.921,00 |
| 28.04.2025 | 3,31 | 3,37 | 3,31 | 3,34 | 1,52% | 624.357,00 |
| 25.04.2025 | 3,30 | 3,35 | 3,26 | 3,29 | -1,50% | 536.800,00 |
| 24.04.2025 | 3,25 | 3,35 | 3,23 | 3,34 | 3,41% | 774.670,00 |
| 23.04.2025 | 3,27 | 3,32 | 3,22 | 3,23 | 1,25% | 544.015,00 |
| 22.04.2025 | 3,25 | 3,27 | 3,14 | 3,19 | -0,62% | 652.915,00 |
| 21.04.2025 | 3,10 | 3,32 | 3,09 | 3,21 | 1,90% | 1.014.015,00 |
| 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% | 1.123.193,00 |
| 15.04.2025 | 3,27 | 3,34 | 3,15 | 3,16 | -3,66% | 1.054.298,00 |
| 14.04.2025 | 3,18 | 3,31 | 3,15 | 3,28 | 4,46% | 1.243.983,00 |
| 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% | 1.482.593,00 |
| 09.04.2025 | 2,85 | 3,23 | 2,71 | 3,16 | 9,72% | 2.695.354,00 |
| 08.04.2025 | 3,05 | 3,19 | 2,84 | 2,88 | -4,16% | 1.214.862,00 |
| 07.04.2025 | 3,14 | 3,14 | 2,89 | 3,01 | -6,97% | 1.839.263,00 |
| 04.04.2025 | 3,41 | 3,46 | 3,18 | 3,23 | -8,11% | 1.535.452,00 |
| 03.04.2025 | 3,40 | 3,54 | 3,37 | 3,52 | 0,14% | 1.767.854,00 |
| 02.04.2025 | 3,50 | 3,61 | 3,47 | 3,51 | 0,86% | 1.315.029,00 |
| 01.04.2025 | 3,46 | 3,60 | 3,41 | 3,48 | -0,43% | 1.358.361,00 |
| 31.03.2025 | 3,44 | 3,54 | 3,35 | 3,50 | -0,14% | 1.394.508,00 |
| 28.03.2025 | 3,27 | 3,54 | 3,26 | 3,50 | 7,03% | 1.437.167,00 |
| 27.03.2025 | 3,35 | 3,39 | 3,20 | 3,27 | -2,39% | 1.440.456,00 |
| 26.03.2025 | 3,37 | 3,45 | 3,32 | 3,35 | -0,59% | 653.302,00 |
| 25.03.2025 | 3,37 | 3,40 | 3,31 | 3,37 | -0,59% | 680.693,00 |
| 24.03.2025 | 3,28 | 3,40 | 3,28 | 3,39 | 3,20% | 749.213,00 |
| 21.03.2025 | 3,30 | 3,34 | 3,26 | 3,29 | -0,76% | 1.840.203,00 |
| 20.03.2025 | 3,31 | 3,36 | 3,25 | 3,31 | 0,00% | 832.106,00 |
| 19.03.2025 | 3,20 | 3,32 | 3,20 | 3,31 | 3,44% | 594.687,00 |
| 18.03.2025 | 3,20 | 3,27 | 3,16 | 3,20 | -2,44% | 557.758,00 |
| 17.03.2025 | 3,29 | 3,31 | 3,21 | 3,28 | -0,61% | 556.159,00 |
| 14.03.2025 | 3,34 | 3,41 | 3,29 | 3,30 | -0,60% | 707.366,00 |
| 13.03.2025 | 3,20 | 3,51 | 3,17 | 3,32 | 4,08% | 1.315.959,00 |
| 12.03.2025 | 3,06 | 3,20 | 3,02 | 3,19 | 4,42% | 784.710,00 |
| 11.03.2025 | 3,12 | 3,18 | 3,02 | 3,06 | -1,77% | 802.800,00 |
| 10.03.2025 | 3,29 | 3,32 | 3,09 | 3,11 | -6,04% | 1.050.161,00 |
| 07.03.2025 | 3,42 | 3,42 | 3,26 | 3,31 | -1,78% | 1.191.688,00 |
| 06.03.2025 | 3,41 | 3,55 | 3,37 | 3,37 | -2,60% | 1.313.917,00 |
| 05.03.2025 | 3,39 | 3,48 | 3,32 | 3,46 | 2,06% | 852.804,00 |
| 04.03.2025 | 3,40 | 3,57 | 3,35 | 3,39 | -1,17% | 1.088.216,00 |