4,200$
-1,41%
Echtzeit-Aktienkurs Arbutus Biopharma Corp
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 4,24 | 4,31 | 4,05 | 4,20 | -1,41% | 7.974.507,00 |
| 23.04.2026 | 4,43 | 4,43 | 4,15 | 4,26 | -3,84% | 4.998.755,00 |
| 22.04.2026 | 4,46 | 4,48 | 4,40 | 4,43 | 0,00% | 938.409,00 |
| 21.04.2026 | 4,60 | 4,63 | 4,42 | 4,43 | -3,70% | 914.495,00 |
| 20.04.2026 | 4,71 | 4,71 | 4,59 | 4,60 | -2,54% | 872.736,00 |
| 17.04.2026 | 4,70 | 4,75 | 4,60 | 4,72 | 0,96% | 1.052.477,00 |
| 16.04.2026 | 4,47 | 4,74 | 4,44 | 4,68 | 4,35% | 2.223.911,00 |
| 15.04.2026 | 4,56 | 4,75 | 4,43 | 4,48 | 2,99% | 3.279.823,00 |
| 14.04.2026 | 4,40 | 4,45 | 4,32 | 4,35 | -0,46% | 1.360.202,00 |
| 13.04.2026 | 4,14 | 4,38 | 4,13 | 4,37 | 5,30% | 1.391.646,00 |
| 10.04.2026 | 4,30 | 4,33 | 4,13 | 4,15 | -3,49% | 2.673.895,00 |
| 09.04.2026 | 4,32 | 4,42 | 4,25 | 4,30 | -1,83% | 1.863.074,00 |
| 08.04.2026 | 4,58 | 4,60 | 4,35 | 4,38 | -1,79% | 1.967.361,00 |
| 07.04.2026 | 4,41 | 4,48 | 4,35 | 4,46 | 0,00% | 841.131,00 |
| 06.04.2026 | 4,47 | 4,60 | 4,46 | 4,46 | -0,45% | 696.170,00 |
| 02.04.2026 | 4,40 | 4,54 | 4,37 | 4,48 | -0,88% | 612.471,00 |
| 01.04.2026 | 4,54 | 4,62 | 4,47 | 4,52 | 0,56% | 1.197.044,00 |
| 31.03.2026 | 4,37 | 4,57 | 4,37 | 4,50 | 4,53% | 2.062.823,00 |
| 30.03.2026 | 4,28 | 4,35 | 4,21 | 4,30 | 0,00% | 1.074.813,00 |
| 27.03.2026 | 4,42 | 4,55 | 4,28 | 4,30 | -3,48% | 1.372.956,00 |
| 26.03.2026 | 4,46 | 4,58 | 4,42 | 4,46 | -1,66% | 1.726.649,00 |
| 25.03.2026 | 4,40 | 4,64 | 4,40 | 4,53 | 5,10% | 2.546.796,00 |
| 24.03.2026 | 4,32 | 4,38 | 4,23 | 4,31 | -2,49% | 1.553.203,00 |
| 23.03.2026 | 4,34 | 4,60 | 4,24 | 4,42 | 3,88% | 7.624.183,00 |
| 20.03.2026 | 4,36 | 4,42 | 4,18 | 4,26 | -2,63% | 3.681.321,00 |
| 19.03.2026 | 4,20 | 4,39 | 4,14 | 4,37 | 2,58% | 1.766.138,00 |
| 18.03.2026 | 4,30 | 4,39 | 4,24 | 4,26 | -2,29% | 1.308.051,00 |
| 17.03.2026 | 4,35 | 4,45 | 4,32 | 4,36 | 0,00% | 1.350.889,00 |
| 16.03.2026 | 4,30 | 4,41 | 4,24 | 4,36 | 2,35% | 1.780.731,00 |
| 13.03.2026 | 4,35 | 4,40 | 4,24 | 4,26 | -1,39% | 1.496.490,00 |
| 12.03.2026 | 4,64 | 4,70 | 4,21 | 4,32 | -8,47% | 3.988.932,00 |
| 11.03.2026 | 4,69 | 4,77 | 4,63 | 4,72 | 0,17% | 1.509.871,00 |
| 10.03.2026 | 4,72 | 4,85 | 4,64 | 4,71 | -0,17% | 2.190.371,00 |
| 09.03.2026 | 4,74 | 4,80 | 4,60 | 4,72 | 4,19% | 3.788.764,00 |
| 06.03.2026 | 4,62 | 4,67 | 4,46 | 4,53 | -3,62% | 3.370.584,00 |
| 05.03.2026 | 4,66 | 4,81 | 4,66 | 4,70 | -1,05% | 2.543.593,00 |
| 04.03.2026 | 4,65 | 4,81 | 4,30 | 4,75 | 1,17% | 11.842.885,00 |
| 03.03.2026 | 4,54 | 4,72 | 4,49 | 4,70 | 0,11% | 1.732.315,00 |
| 02.03.2026 | 4,54 | 4,74 | 4,53 | 4,69 | 0,43% | 1.507.130,00 |
| 27.02.2026 | 4,67 | 4,79 | 4,53 | 4,67 | -0,64% | 2.144.144,00 |
| 26.02.2026 | 4,60 | 4,71 | 4,53 | 4,70 | 2,17% | 878.548,00 |
| 25.02.2026 | 4,50 | 4,69 | 4,50 | 4,60 | 3,25% | 1.705.991,00 |
| 24.02.2026 | 4,39 | 4,51 | 4,39 | 4,46 | 4,33% | 1.236.234,00 |
| 20.02.2026 | 4,20 | 4,36 | 4,15 | 4,27 | 0,95% | 1.328.076,00 |
| 19.02.2026 | 4,13 | 4,25 | 4,09 | 4,23 | 2,42% | 1.944.259,00 |
| 18.02.2026 | 4,25 | 4,30 | 4,07 | 4,13 | -1,08% | 1.645.329,00 |
| 17.02.2026 | 3,99 | 4,34 | 3,94 | 4,18 | 4,90% | 3.240.786,00 |
| 13.02.2026 | 4,03 | 4,12 | 3,94 | 3,98 | -0,75% | 1.041.107,00 |
| 12.02.2026 | 4,18 | 4,25 | 3,85 | 4,01 | -3,61% | 2.032.928,00 |
| 11.02.2026 | 4,18 | 4,25 | 4,03 | 4,16 | 0,00% | 1.367.985,00 |
| 10.02.2026 | 4,05 | 4,26 | 3,99 | 4,16 | 2,59% | 3.180.230,00 |
| 09.02.2026 | 3,89 | 4,07 | 3,78 | 4,06 | 5,60% | 2.315.140,00 |
| 06.02.2026 | 3,90 | 3,90 | 3,67 | 3,84 | 4,63% | 2.561.381,00 |
| 05.02.2026 | 3,88 | 3,92 | 3,62 | 3,67 | -5,29% | 1.605.764,00 |
| 04.02.2026 | 4,10 | 4,13 | 3,86 | 3,88 | -5,72% | 1.120.679,00 |
| 03.02.2026 | 4,40 | 4,42 | 3,87 | 4,11 | -6,38% | 3.260.139,00 |
| 02.02.2026 | 4,13 | 4,60 | 3,50 | 4,39 | 6,04% | 5.291.679,00 |
| 30.01.2026 | 4,10 | 4,17 | 4,07 | 4,14 | 0,24% | 882.369,00 |
| 29.01.2026 | 4,14 | 4,19 | 4,09 | 4,13 | -0,24% | 674.408,00 |
| 28.01.2026 | 4,17 | 4,25 | 4,06 | 4,14 | -0,48% | 1.193.427,00 |
| 27.01.2026 | 4,05 | 4,19 | 4,05 | 4,16 | 1,96% | 638.763,00 |
| 26.01.2026 | 4,05 | 4,14 | 3,99 | 4,08 | -2,16% | 700.033,00 |
| 22.01.2026 | 4,14 | 4,23 | 4,08 | 4,17 | 0,85% | 831.543,00 |
| 21.01.2026 | 4,21 | 4,31 | 4,07 | 4,14 | -1,66% | 1.290.316,00 |
| 20.01.2026 | 3,93 | 4,24 | 3,92 | 4,21 | 3,57% | 2.565.968,00 |
| 16.01.2026 | 3,94 | 4,20 | 3,68 | 4,06 | -13,62% | 8.517.796,00 |
| 15.01.2026 | 4,76 | 4,77 | 4,64 | 4,70 | -1,47% | 665.321,00 |
| 14.01.2026 | 4,70 | 4,86 | 4,65 | 4,77 | 0,63% | 708.197,00 |
| 13.01.2026 | 4,47 | 4,77 | 4,41 | 4,74 | 5,33% | 1.019.479,00 |
| 12.01.2026 | 4,59 | 4,59 | 4,39 | 4,50 | -2,60% | 1.009.958,00 |
| 09.01.2026 | 4,69 | 4,73 | 4,60 | 4,62 | -0,65% | 901.599,00 |
| 08.01.2026 | 4,81 | 4,87 | 4,59 | 4,65 | -4,71% | 1.369.436,00 |
| 07.01.2026 | 4,81 | 5,00 | 4,79 | 4,88 | 1,88% | 1.572.176,00 |
| 06.01.2026 | 4,65 | 4,83 | 4,65 | 4,79 | 1,70% | 1.159.373,00 |
| 05.01.2026 | 4,77 | 4,84 | 4,66 | 4,71 | -1,26% | 798.110,00 |
| 02.01.2026 | 4,86 | 4,98 | 4,65 | 4,77 | -0,83% | 1.609.322,00 |
| 31.12.2025 | 4,61 | 5,05 | 4,59 | 4,81 | 4,11% | 3.069.761,00 |
| 30.12.2025 | 4,70 | 4,75 | 4,55 | 4,62 | -2,12% | 939.851,00 |
| 29.12.2025 | 4,76 | 4,81 | 4,66 | 4,72 | -1,26% | 542.056,00 |
| 26.12.2025 | 4,77 | 4,82 | 4,66 | 4,78 | -0,21% | 599.472,00 |
| 24.12.2025 | 4,70 | 4,91 | 4,70 | 4,79 | 2,35% | 770.130,00 |
| 23.12.2025 | 4,67 | 4,80 | 4,64 | 4,68 | -0,85% | 842.206,00 |
| 22.12.2025 | 4,46 | 4,79 | 4,45 | 4,72 | 6,55% | 1.197.917,00 |
| 19.12.2025 | 4,55 | 4,62 | 4,42 | 4,43 | -2,53% | 4.211.978,00 |
| 18.12.2025 | 4,65 | 4,70 | 4,51 | 4,55 | -1,94% | 831.481,00 |
| 17.12.2025 | 4,62 | 4,69 | 4,54 | 4,64 | 1,09% | 1.358.561,00 |
| 16.12.2025 | 4,93 | 5,04 | 4,57 | 4,59 | -7,37% | 1.740.386,00 |
| 15.12.2025 | 4,72 | 5,07 | 4,72 | 4,95 | 5,10% | 2.244.249,00 |
| 12.12.2025 | 4,68 | 4,81 | 4,61 | 4,71 | 0,86% | 1.570.061,00 |
| 11.12.2025 | 4,63 | 4,79 | 4,57 | 4,67 | 1,74% | 1.453.711,00 |
| 10.12.2025 | 4,45 | 4,61 | 4,43 | 4,59 | 2,91% | 1.009.609,00 |
| 09.12.2025 | 4,51 | 4,63 | 4,46 | 4,46 | -1,44% | 582.175,00 |
| 08.12.2025 | 4,43 | 4,55 | 4,38 | 4,53 | 2,38% | 764.853,00 |
| 05.12.2025 | 4,43 | 4,45 | 4,31 | 4,42 | 0,23% | 730.307,00 |
| 04.12.2025 | 4,42 | 4,47 | 4,31 | 4,41 | -0,45% | 808.530,00 |
| 03.12.2025 | 4,19 | 4,45 | 4,11 | 4,43 | 6,24% | 2.005.345,00 |
| 02.12.2025 | 4,20 | 4,26 | 4,09 | 4,17 | -0,95% | 914.713,00 |
| 01.12.2025 | 4,34 | 4,35 | 4,19 | 4,21 | -4,54% | 770.809,00 |
| 28.11.2025 | 4,43 | 4,46 | 4,37 | 4,41 | 0,00% | 396.756,00 |
| 26.11.2025 | 4,30 | 4,44 | 4,25 | 4,41 | 2,08% | 894.178,00 |