4,470$
3,47%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 4,34 | 4,49 | 4,33 | 4,47 | 3,47% | 1.070.518,00 |
| 12.09.2024 | 4,60 | 4,61 | 4,25 | 4,32 | -5,37% | 1.526.841,00 |
| 11.09.2024 | 4,54 | 4,61 | 4,47 | 4,57 | 0,11% | 1.015.307,00 |
| 10.09.2024 | 4,49 | 4,60 | 4,36 | 4,56 | 1,45% | 1.633.863,00 |
| 09.09.2024 | 4,58 | 4,73 | 4,44 | 4,50 | -1,21% | 1.585.750,00 |
| 06.09.2024 | 4,53 | 4,56 | 4,39 | 4,55 | 0,89% | 1.577.299,00 |
| 05.09.2024 | 4,18 | 4,52 | 4,17 | 4,51 | 10,27% | 3.249.212,00 |
| 04.09.2024 | 3,96 | 4,19 | 3,93 | 4,09 | 2,51% | 1.435.978,00 |
| 03.09.2024 | 3,89 | 4,05 | 3,84 | 3,99 | 3,10% | 2.069.151,00 |
| 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% | 455.046,00 |
| 28.08.2024 | 3,87 | 3,92 | 3,83 | 3,85 | -0,52% | 562.640,00 |
| 27.08.2024 | 3,87 | 3,90 | 3,81 | 3,87 | -0,51% | 465.593,00 |
| 26.08.2024 | 3,94 | 3,94 | 3,87 | 3,89 | 0,00% | 652.160,00 |
| 23.08.2024 | 3,85 | 3,93 | 3,84 | 3,89 | 2,10% | 960.309,00 |
| 22.08.2024 | 3,92 | 3,92 | 3,78 | 3,81 | -1,55% | 590.710,00 |
| 21.08.2024 | 3,85 | 3,94 | 3,80 | 3,87 | 1,04% | 1.065.642,00 |
| 20.08.2024 | 3,76 | 3,85 | 3,76 | 3,83 | 1,32% | 1.102.693,00 |
| 19.08.2024 | 3,72 | 3,80 | 3,68 | 3,78 | 1,89% | 488.228,00 |
| 16.08.2024 | 3,75 | 3,77 | 3,70 | 3,71 | -1,07% | 377.642,00 |
| 15.08.2024 | 3,76 | 3,82 | 3,72 | 3,75 | 1,90% | 765.772,00 |
| 14.08.2024 | 3,80 | 3,80 | 3,68 | 3,68 | -2,65% | 422.409,00 |
| 13.08.2024 | 3,66 | 3,95 | 3,64 | 3,78 | 4,42% | 1.203.068,00 |
| 12.08.2024 | 3,66 | 3,67 | 3,58 | 3,62 | -0,82% | 559.825,00 |
| 09.08.2024 | 3,61 | 3,67 | 3,55 | 3,65 | 1,39% | 1.125.130,00 |
| 08.08.2024 | 3,56 | 3,62 | 3,48 | 3,60 | 2,56% | 599.348,00 |
| 07.08.2024 | 3,67 | 3,67 | 3,48 | 3,51 | -3,04% | 675.667,00 |
| 06.08.2024 | 3,57 | 3,69 | 3,50 | 3,62 | 0,14% | 624.555,00 |
| 05.08.2024 | 3,34 | 3,63 | 3,30 | 3,62 | -3,21% | 1.299.374,00 |
| 02.08.2024 | 3,69 | 3,82 | 3,65 | 3,74 | -1,97% | 649.518,00 |
| 01.08.2024 | 3,64 | 3,84 | 3,35 | 3,81 | 1,06% | 1.275.484,00 |
| 31.07.2024 | 3,83 | 3,89 | 3,73 | 3,77 | -0,53% | 949.510,00 |
| 30.07.2024 | 3,75 | 3,83 | 3,71 | 3,79 | 0,26% | 788.755,00 |
| 29.07.2024 | 3,91 | 3,91 | 3,71 | 3,78 | -3,08% | 828.438,00 |
| 26.07.2024 | 3,98 | 3,98 | 3,86 | 3,90 | -0,51% | 729.397,00 |
| 25.07.2024 | 3,90 | 3,98 | 3,86 | 3,92 | 1,42% | 914.031,00 |
| 24.07.2024 | 3,83 | 3,92 | 3,80 | 3,87 | 0,91% | 547.260,00 |
| 23.07.2024 | 3,80 | 3,90 | 3,78 | 3,83 | 0,52% | 743.382,00 |
| 22.07.2024 | 3,70 | 3,82 | 3,69 | 3,81 | 3,25% | 915.788,00 |
| 19.07.2024 | 3,70 | 3,74 | 3,63 | 3,69 | 0,00% | 559.111,00 |
| 18.07.2024 | 3,76 | 3,85 | 3,65 | 3,69 | -2,38% | 836.495,00 |
| 17.07.2024 | 3,80 | 3,83 | 3,67 | 3,78 | -2,58% | 1.136.679,00 |
| 16.07.2024 | 3,79 | 3,89 | 3,73 | 3,88 | 3,19% | 1.397.875,00 |
| 15.07.2024 | 3,54 | 3,79 | 3,54 | 3,76 | 4,88% | 1.192.447,00 |
| 12.07.2024 | 3,55 | 3,65 | 3,51 | 3,59 | 1,99% | 761.694,00 |
| 11.07.2024 | 3,42 | 3,52 | 3,40 | 3,52 | 3,08% | 1.134.257,00 |
| 10.07.2024 | 3,40 | 3,43 | 3,34 | 3,41 | 0,29% | 1.048.770,00 |
| 09.07.2024 | 3,24 | 3,41 | 3,24 | 3,40 | 4,29% | 1.012.721,00 |
| 08.07.2024 | 3,14 | 3,32 | 3,14 | 3,26 | 4,49% | 1.209.158,00 |
| 05.07.2024 | 3,15 | 3,15 | 3,05 | 3,12 | -1,27% | 659.797,00 |
| 03.07.2024 | 3,15 | 3,22 | 3,13 | 3,16 | 0,96% | 661.835,00 |
| 02.07.2024 | 3,12 | 3,14 | 3,09 | 3,13 | 0,32% | 856.347,00 |
| 01.07.2024 | 3,07 | 3,15 | 3,05 | 3,12 | 0,97% | 721.544,00 |
| 28.06.2024 | 3,12 | 3,20 | 2,99 | 3,09 | -0,32% | 1.855.991,00 |
| 27.06.2024 | 3,03 | 3,14 | 3,03 | 3,10 | 2,99% | 643.953,00 |
| 26.06.2024 | 3,02 | 3,03 | 2,95 | 3,01 | -1,47% | 580.992,00 |
| 25.06.2024 | 3,06 | 3,08 | 2,99 | 3,06 | -0,33% | 532.712,00 |
| 24.06.2024 | 3,09 | 3,12 | 3,03 | 3,07 | 0,16% | 572.582,00 |
| 21.06.2024 | 3,00 | 3,07 | 2,96 | 3,06 | 3,73% | 1.241.849,00 |
| 20.06.2024 | 3,00 | 3,01 | 2,92 | 2,95 | -1,99% | 1.112.546,00 |
| 18.06.2024 | 3,07 | 3,07 | 3,01 | 3,01 | -1,63% | 701.043,00 |
| 17.06.2024 | 3,15 | 3,15 | 3,05 | 3,06 | -2,55% | 649.878,00 |
| 14.06.2024 | 3,13 | 3,17 | 3,11 | 3,14 | -0,79% | 594.085,00 |
| 13.06.2024 | 3,25 | 3,26 | 3,14 | 3,17 | -2,76% | 606.622,00 |
| 12.06.2024 | 3,25 | 3,31 | 3,23 | 3,26 | 2,36% | 881.711,00 |
| 11.06.2024 | 3,12 | 3,21 | 3,08 | 3,18 | 1,27% | 995.210,00 |
| 10.06.2024 | 3,19 | 3,21 | 3,11 | 3,14 | -1,88% | 1.114.019,00 |
| 07.06.2024 | 3,31 | 3,31 | 3,12 | 3,20 | -4,19% | 1.325.765,00 |
| 06.06.2024 | 3,63 | 3,64 | 3,30 | 3,34 | -7,99% | 1.623.768,00 |
| 05.06.2024 | 3,38 | 3,63 | 3,36 | 3,63 | 8,68% | 2.082.404,00 |
| 04.06.2024 | 3,42 | 3,44 | 3,33 | 3,34 | -2,34% | 1.001.510,00 |
| 03.06.2024 | 3,36 | 3,43 | 3,33 | 3,42 | 1,79% | 685.738,00 |
| 31.05.2024 | 3,32 | 3,39 | 3,31 | 3,36 | 1,20% | 827.629,00 |
| 30.05.2024 | 3,36 | 3,39 | 3,30 | 3,32 | -1,48% | 1.160.043,00 |
| 29.05.2024 | 3,30 | 3,38 | 3,27 | 3,37 | 0,60% | 959.452,00 |
| 28.05.2024 | 3,35 | 3,37 | 3,25 | 3,35 | 1,82% | 954.503,00 |
| 24.05.2024 | 3,29 | 3,32 | 3,23 | 3,29 | 0,30% | 548.649,00 |
| 23.05.2024 | 3,42 | 3,44 | 3,23 | 3,28 | -3,81% | 1.296.650,00 |
| 22.05.2024 | 3,22 | 3,43 | 3,19 | 3,41 | 6,23% | 2.174.889,00 |
| 21.05.2024 | 3,10 | 3,22 | 3,06 | 3,21 | 4,56% | 1.013.298,00 |
| 20.05.2024 | 2,98 | 3,15 | 2,97 | 3,07 | 3,02% | 1.272.344,00 |
| 17.05.2024 | 2,93 | 3,01 | 2,89 | 2,98 | 3,11% | 745.396,00 |
| 16.05.2024 | 2,82 | 2,90 | 2,81 | 2,89 | 2,85% | 427.036,00 |
| 15.05.2024 | 2,88 | 2,91 | 2,81 | 2,81 | -1,75% | 430.695,00 |
| 14.05.2024 | 2,86 | 2,90 | 2,81 | 2,86 | -0,87% | 474.352,00 |
| 13.05.2024 | 2,90 | 2,93 | 2,85 | 2,89 | 0,17% | 332.913,00 |
| 10.05.2024 | 2,96 | 2,96 | 2,79 | 2,88 | -2,04% | 697.958,00 |
| 09.05.2024 | 2,86 | 2,95 | 2,79 | 2,94 | 3,52% | 682.371,00 |
| 08.05.2024 | 2,86 | 2,87 | 2,76 | 2,84 | 0,35% | 503.931,00 |
| 07.05.2024 | 2,81 | 2,84 | 2,79 | 2,83 | 0,71% | 541.857,00 |
| 06.05.2024 | 2,71 | 2,82 | 2,70 | 2,81 | 3,69% | 631.314,00 |
| 03.05.2024 | 2,71 | 2,85 | 2,70 | 2,71 | 1,12% | 680.765,00 |
| 02.05.2024 | 2,64 | 2,73 | 2,63 | 2,68 | -0,37% | 579.177,00 |
| 01.05.2024 | 2,74 | 2,77 | 2,68 | 2,69 | -1,47% | 1.024.399,00 |
| 30.04.2024 | 2,77 | 2,80 | 2,73 | 2,73 | -1,80% | 994.273,00 |
| 29.04.2024 | 2,75 | 2,80 | 2,74 | 2,78 | 1,83% | 619.172,00 |
| 26.04.2024 | 2,73 | 2,78 | 2,70 | 2,73 | 0,37% | 405.768,00 |
| 25.04.2024 | 2,74 | 2,75 | 2,68 | 2,72 | -1,09% | 317.967,00 |
| 24.04.2024 | 2,75 | 2,78 | 2,74 | 2,75 | 0,00% | 344.844,00 |
| 23.04.2024 | 2,64 | 2,75 | 2,64 | 2,75 | 3,77% | 1.036.504,00 |