3,290$
-1,50%
Echtzeit-Aktienkurs Arbutus Biopharma Corp
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 3,43 | 3,52 | 3,38 | 3,43 | -1,15% | 1.309.955,00 |
| 28.02.2025 | 3,37 | 3,49 | 3,33 | 3,47 | 2,81% | 1.001.695,00 |
| 27.02.2025 | 3,50 | 3,50 | 3,27 | 3,38 | -1,89% | 1.389.345,00 |
| 26.02.2025 | 3,50 | 3,56 | 3,37 | 3,44 | 0,00% | 1.387.425,00 |
| 25.02.2025 | 3,40 | 3,70 | 3,40 | 3,44 | 2,99% | 3.530.295,00 |
| 24.02.2025 | 3,42 | 3,43 | 3,34 | 3,34 | -2,34% | 575.939,00 |
| 21.02.2025 | 3,46 | 3,52 | 3,40 | 3,42 | -0,58% | 959.536,00 |
| 20.02.2025 | 3,40 | 3,45 | 3,37 | 3,44 | 1,47% | 495.627,00 |
| 19.02.2025 | 3,33 | 3,42 | 3,32 | 3,39 | 0,89% | 626.801,00 |
| 18.02.2025 | 3,31 | 3,44 | 3,30 | 3,36 | 2,13% | 1.020.029,00 |
| 14.02.2025 | 3,30 | 3,36 | 3,24 | 3,29 | -0,30% | 426.809,00 |
| 13.02.2025 | 3,33 | 3,36 | 3,28 | 3,30 | -0,30% | 491.950,00 |
| 12.02.2025 | 3,27 | 3,32 | 3,27 | 3,31 | 0,00% | 317.870,00 |
| 11.02.2025 | 3,31 | 3,34 | 3,26 | 3,31 | -0,60% | 362.293,00 |
| 10.02.2025 | 3,44 | 3,47 | 3,32 | 3,33 | -2,92% | 398.503,00 |
| 07.02.2025 | 3,41 | 3,45 | 3,33 | 3,43 | 0,59% | 732.784,00 |
| 06.02.2025 | 3,57 | 3,62 | 3,41 | 3,41 | -5,01% | 1.134.292,00 |
| 05.02.2025 | 3,35 | 3,60 | 3,35 | 3,59 | 6,85% | 1.123.821,00 |
| 04.02.2025 | 3,27 | 3,37 | 3,25 | 3,36 | 2,44% | 693.971,00 |
| 03.02.2025 | 3,28 | 3,30 | 3,17 | 3,28 | -1,50% | 713.116,00 |
| 31.01.2025 | 3,28 | 3,36 | 3,25 | 3,33 | 0,91% | 701.745,00 |
| 30.01.2025 | 3,39 | 3,41 | 3,28 | 3,30 | -2,37% | 366.595,00 |
| 29.01.2025 | 3,35 | 3,44 | 3,33 | 3,38 | 0,90% | 567.955,00 |
| 28.01.2025 | 3,42 | 3,44 | 3,34 | 3,35 | -2,33% | 392.371,00 |
| 27.01.2025 | 3,32 | 3,45 | 3,32 | 3,43 | 3,31% | 614.546,00 |
| 24.01.2025 | 3,31 | 3,39 | 3,28 | 3,32 | -0,60% | 410.031,00 |
| 23.01.2025 | 3,18 | 3,36 | 3,17 | 3,34 | 3,73% | 876.299,00 |
| 22.01.2025 | 3,23 | 3,26 | 3,18 | 3,22 | 0,31% | 377.192,00 |
| 21.01.2025 | 3,19 | 3,25 | 3,16 | 3,21 | 0,31% | 477.476,00 |
| 17.01.2025 | 3,23 | 3,24 | 3,17 | 3,20 | -0,62% | 610.726,00 |
| 16.01.2025 | 3,30 | 3,30 | 3,16 | 3,22 | -1,83% | 721.268,00 |
| 15.01.2025 | 3,27 | 3,37 | 3,22 | 3,28 | 3,14% | 716.242,00 |
| 14.01.2025 | 3,38 | 3,38 | 3,18 | 3,18 | -5,07% | 750.632,00 |
| 13.01.2025 | 3,25 | 3,36 | 3,13 | 3,35 | 1,82% | 1.058.740,00 |
| 10.01.2025 | 3,33 | 3,33 | 3,24 | 3,29 | -1,79% | 835.965,00 |
| 08.01.2025 | 3,37 | 3,38 | 3,22 | 3,35 | -1,76% | 920.372,00 |
| 07.01.2025 | 3,27 | 3,54 | 3,25 | 3,41 | 4,28% | 1.594.237,00 |
| 06.01.2025 | 3,42 | 3,42 | 3,27 | 3,27 | -4,39% | 628.745,00 |
| 03.01.2025 | 3,29 | 3,45 | 3,29 | 3,42 | 3,95% | 629.365,00 |
| 02.01.2025 | 3,30 | 3,38 | 3,28 | 3,29 | 0,61% | 551.893,00 |
| 31.12.2024 | 3,24 | 3,29 | 3,21 | 3,27 | 2,19% | 727.427,00 |
| 30.12.2024 | 3,20 | 3,25 | 3,13 | 3,20 | -0,31% | 936.837,00 |
| 27.12.2024 | 3,16 | 3,22 | 3,12 | 3,21 | 0,63% | 831.128,00 |
| 26.12.2024 | 3,15 | 3,21 | 3,14 | 3,19 | 0,31% | 787.003,00 |
| 24.12.2024 | 3,21 | 3,21 | 3,11 | 3,18 | -0,31% | 370.783,00 |
| 23.12.2024 | 3,19 | 3,25 | 3,15 | 3,19 | -0,62% | 722.258,00 |
| 20.12.2024 | 3,18 | 3,26 | 3,16 | 3,21 | 0,00% | 2.980.392,00 |
| 19.12.2024 | 3,21 | 3,26 | 3,14 | 3,21 | 0,94% | 742.164,00 |
| 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% | 544.942,00 |
| 13.12.2024 | 3,54 | 3,58 | 3,44 | 3,48 | -2,25% | 564.744,00 |
| 12.12.2024 | 3,64 | 3,75 | 3,56 | 3,56 | -2,20% | 661.055,00 |
| 11.12.2024 | 3,76 | 3,78 | 3,63 | 3,64 | -3,19% | 639.425,00 |
| 10.12.2024 | 3,71 | 3,79 | 3,67 | 3,76 | 2,17% | 706.710,00 |
| 09.12.2024 | 3,69 | 3,73 | 3,65 | 3,68 | 0,00% | 489.577,00 |
| 06.12.2024 | 3,59 | 3,73 | 3,59 | 3,68 | 1,38% | 483.163,00 |
| 05.12.2024 | 3,79 | 3,79 | 3,61 | 3,63 | -2,94% | 788.056,00 |
| 04.12.2024 | 3,41 | 3,75 | 3,36 | 3,74 | 9,68% | 1.272.218,00 |
| 03.12.2024 | 3,47 | 3,48 | 3,37 | 3,41 | -1,45% | 558.840,00 |
| 02.12.2024 | 3,47 | 3,52 | 3,45 | 3,46 | 0,00% | 873.345,00 |
| 29.11.2024 | 3,47 | 3,51 | 3,46 | 3,46 | -0,29% | 314.347,00 |