4,040$
3,99%
Echtzeit-Aktienkurs Arbutus Biopharma Corp
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,86 | 4,08 | 3,81 | 4,04 | 3,99% | 3.954.278,00 |
| 11.11.2026 | 3,82 | 3,90 | 3,65 | 3,89 | 1,70% | 2.129.447,00 |
| 10.11.2026 | 3,71 | 3,91 | 3,68 | 3,82 | 2,55% | 2.287.394,00 |
| 09.11.2026 | 3,68 | 3,75 | 3,59 | 3,73 | 1,92% | 1.709.134,00 |
| 06.11.2026 | 3,65 | 3,75 | 3,62 | 3,66 | 0,00% | 1.715.577,00 |
| 05.11.2026 | 4,02 | 4,05 | 3,62 | 3,66 | -10,09% | 6.140.080,00 |
| 04.11.2026 | 3,98 | 4,08 | 3,87 | 4,07 | 4,50% | 2.387.832,00 |
| 03.11.2026 | 4,01 | 4,06 | 3,87 | 3,89 | -2,51% | 2.385.972,00 |
| 02.11.2026 | 4,22 | 4,29 | 3,99 | 3,99 | -5,45% | 2.600.486,00 |
| 30.10.2026 | 4,28 | 4,30 | 4,14 | 4,22 | -1,52% | 2.526.140,00 |
| 29.10.2026 | 4,34 | 4,38 | 4,23 | 4,29 | -1,04% | 1.209.075,00 |
| 28.10.2026 | 4,24 | 4,33 | 4,22 | 4,33 | 0,93% | 1.338.712,00 |
| 27.10.2026 | 4,20 | 4,30 | 4,18 | 4,29 | 2,02% | 1.622.526,00 |
| 26.10.2026 | 4,22 | 4,26 | 4,18 | 4,21 | 0,00% | 1.405.359,00 |
| 23.10.2026 | 4,17 | 4,22 | 4,12 | 4,21 | -0,12% | 2.025.672,00 |
| 22.10.2026 | 4,22 | 4,37 | 4,18 | 4,21 | 0,96% | 2.463.804,00 |
| 21.10.2026 | 4,32 | 4,35 | 4,17 | 4,17 | -3,58% | 3.025.276,00 |
| 20.10.2026 | 4,24 | 4,37 | 4,22 | 4,33 | 2,13% | 2.095.304,00 |
| 19.10.2026 | 4,24 | 4,28 | 4,15 | 4,24 | 0,12% | 1.959.007,00 |
| 16.10.2026 | 4,29 | 4,29 | 4,18 | 4,23 | -1,28% | 4.541.609,00 |
| 15.10.2026 | 4,23 | 4,30 | 4,22 | 4,29 | 2,27% | 2.276.148,00 |
| 14.10.2026 | 4,07 | 4,25 | 4,05 | 4,19 | 1,95% | 2.432.860,00 |
| 13.10.2026 | 4,13 | 4,16 | 4,05 | 4,11 | -1,20% | 3.481.685,00 |
| 12.10.2026 | 4,20 | 4,23 | 4,12 | 4,16 | -1,19% | 2.342.776,00 |
| 09.10.2026 | 4,17 | 4,27 | 4,13 | 4,21 | 0,72% | 3.145.794,00 |
| 08.10.2026 | 4,22 | 4,30 | 4,05 | 4,18 | -2,45% | 4.854.690,00 |
| 07.10.2026 | 4,46 | 4,48 | 4,28 | 4,29 | -4,14% | 4.785.834,00 |
| 06.10.2026 | 4,67 | 4,67 | 4,43 | 4,47 | -4,28% | 8.146.585,00 |
| 05.10.2026 | 4,45 | 4,80 | 4,41 | 4,67 | 4,94% | 6.154.293,00 |
| 02.10.2026 | 4,55 | 4,68 | 4,38 | 4,45 | -2,41% | 8.987.267,00 |
| 01.10.2026 | 4,77 | 4,78 | 4,51 | 4,56 | -4,60% | 16.120.280,00 |
| 30.09.2026 | 4,68 | 4,95 | 4,68 | 4,78 | 1,92% | 16.875.371,00 |
| 29.09.2026 | 4,86 | 4,89 | 4,67 | 4,69 | -3,70% | 17.549.911,00 |
| 28.09.2026 | 4,84 | 4,88 | 4,80 | 4,87 | 0,41% | 11.631.141,00 |
| 25.09.2026 | 4,89 | 4,93 | 4,84 | 4,85 | -0,61% | 16.784.894,00 |
| 24.09.2026 | 4,85 | 4,89 | 4,80 | 4,88 | 0,62% | 6.262.194,00 |
| 23.09.2026 | 5,01 | 5,02 | 4,84 | 4,85 | -3,10% | 10.841.409,00 |
| 22.09.2026 | 5,02 | 5,05 | 5,00 | 5,01 | 0,10% | 6.912.828,00 |
| 21.09.2026 | 5,03 | 5,07 | 4,99 | 5,00 | -0,20% | 4.562.333,00 |
| 18.09.2026 | 5,04 | 5,06 | 4,98 | 5,01 | -0,99% | 6.457.764,00 |
| 17.09.2026 | 5,10 | 5,10 | 5,04 | 5,06 | 0,30% | 2.714.961,00 |
| 16.09.2026 | 5,06 | 5,09 | 5,02 | 5,05 | -0,30% | 4.007.568,00 |
| 15.09.2026 | 5,11 | 5,15 | 5,03 | 5,06 | -1,17% | 4.052.429,00 |
| 14.09.2026 | 5,12 | 5,16 | 5,10 | 5,12 | 0,20% | 3.802.801,00 |
| 11.09.2026 | 5,17 | 5,18 | 5,11 | 5,11 | -0,20% | 1.849.356,00 |
| 10.09.2026 | 5,11 | 5,17 | 5,10 | 5,12 | -0,97% | 2.449.363,00 |
| 09.09.2026 | 5,16 | 5,23 | 5,13 | 5,17 | -0,10% | 5.501.197,00 |
| 08.09.2026 | 5,10 | 5,20 | 5,08 | 5,18 | 0,49% | 5.289.470,00 |
| 04.09.2026 | 5,09 | 5,17 | 5,09 | 5,15 | 0,68% | 5.198.303,00 |
| 03.09.2026 | 5,11 | 5,15 | 5,10 | 5,12 | 0,29% | 3.226.118,00 |
| 02.09.2026 | 5,11 | 5,19 | 5,09 | 5,10 | 0,00% | 2.974.258,00 |
| 01.09.2026 | 5,05 | 5,10 | 5,05 | 5,10 | 0,39% | 2.609.508,00 |
| 31.08.2026 | 5,05 | 5,11 | 4,99 | 5,08 | 0,20% | 3.561.404,00 |
| 28.08.2026 | 5,15 | 5,19 | 5,05 | 5,07 | -1,93% | 4.767.558,00 |
| 27.08.2026 | 5,16 | 5,22 | 5,14 | 5,17 | -0,29% | 3.575.869,00 |
| 26.08.2026 | 5,19 | 5,23 | 5,18 | 5,19 | 0,00% | 4.592.387,00 |
| 25.08.2026 | 5,25 | 5,26 | 5,13 | 5,19 | -0,19% | 8.906.681,00 |
| 24.08.2026 | 5,18 | 5,28 | 5,17 | 5,20 | -0,29% | 18.138.279,00 |
| 21.08.2026 | 5,20 | 5,45 | 5,09 | 5,21 | 9,34% | 18.048.130,00 |
| 20.08.2026 | 4,94 | 4,96 | 4,74 | 4,77 | -4,12% | 1.273.508,00 |
| 19.08.2026 | 4,83 | 5,18 | 4,83 | 4,97 | 2,58% | 3.379.538,00 |
| 18.08.2026 | 4,79 | 4,85 | 4,65 | 4,85 | 2,87% | 1.445.942,00 |
| 17.08.2026 | 4,66 | 4,80 | 4,63 | 4,71 | 0,86% | 1.387.085,00 |
| 14.08.2026 | 4,60 | 4,71 | 4,55 | 4,67 | 1,52% | 1.438.135,00 |
| 13.08.2026 | 4,56 | 4,65 | 4,51 | 4,60 | 0,22% | 1.389.584,00 |
| 12.08.2026 | 4,59 | 4,64 | 4,42 | 4,59 | -1,71% | 1.398.881,00 |
| 11.08.2026 | 4,60 | 4,72 | 4,60 | 4,67 | 1,19% | 1.046.809,00 |
| 10.08.2026 | 4,59 | 4,67 | 4,55 | 4,62 | -0,11% | 883.989,00 |
| 07.08.2026 | 4,62 | 4,65 | 4,53 | 4,62 | 1,87% | 794.806,00 |
| 06.08.2026 | 4,57 | 4,64 | 4,45 | 4,54 | -1,63% | 1.258.618,00 |
| 05.08.2026 | 4,46 | 4,69 | 4,45 | 4,61 | 4,30% | 1.704.503,00 |
| 04.08.2026 | 4,38 | 4,50 | 4,38 | 4,42 | 1,38% | 958.467,00 |
| 03.08.2026 | 4,34 | 4,43 | 4,31 | 4,36 | 0,23% | 1.420.988,00 |
| 31.07.2026 | 4,40 | 4,45 | 4,27 | 4,35 | -1,58% | 1.164.745,00 |
| 30.07.2026 | 4,30 | 4,42 | 4,26 | 4,42 | 3,27% | 786.234,00 |
| 29.07.2026 | 4,41 | 4,43 | 4,27 | 4,28 | -3,17% | 2.076.175,00 |
| 28.07.2026 | 4,50 | 4,50 | 4,38 | 4,42 | 0,23% | 633.089,00 |
| 27.07.2026 | 4,41 | 4,53 | 4,40 | 4,41 | 0,57% | 977.633,00 |
| 24.07.2026 | 4,46 | 4,51 | 4,37 | 4,39 | -1,90% | 876.382,00 |
| 23.07.2026 | 4,28 | 4,48 | 4,27 | 4,47 | 3,35% | 1.474.912,00 |
| 22.07.2026 | 4,51 | 4,52 | 4,31 | 4,33 | -4,31% | 1.432.143,00 |
| 21.07.2026 | 4,42 | 4,54 | 4,41 | 4,52 | 2,49% | 2.217.445,00 |
| 20.07.2026 | 4,55 | 4,61 | 4,38 | 4,41 | -3,29% | 1.817.422,00 |
| 17.07.2026 | 4,72 | 4,82 | 4,55 | 4,56 | -3,90% | 1.602.203,00 |
| 16.07.2026 | 4,74 | 4,84 | 4,63 | 4,75 | 3,94% | 2.895.291,00 |
| 15.07.2026 | 4,59 | 4,62 | 4,46 | 4,57 | -0,98% | 1.499.993,00 |
| 14.07.2026 | 4,65 | 4,67 | 4,52 | 4,61 | -1,18% | 1.684.950,00 |
| 13.07.2026 | 4,79 | 4,85 | 4,66 | 4,67 | -2,61% | 1.349.859,00 |
| 10.07.2026 | 5,14 | 5,20 | 4,63 | 4,79 | -6,72% | 2.950.396,00 |
| 09.07.2026 | 5,22 | 5,38 | 5,13 | 5,14 | -1,34% | 2.932.389,00 |
| 08.07.2026 | 5,08 | 5,24 | 5,02 | 5,21 | 0,77% | 3.068.139,00 |
| 07.07.2026 | 4,98 | 5,34 | 4,97 | 5,17 | 3,71% | 5.084.169,00 |
| 06.07.2026 | 4,88 | 4,98 | 4,75 | 4,98 | 2,26% | 2.813.672,00 |
| 02.07.2026 | 4,77 | 4,96 | 4,75 | 4,87 | 3,07% | 2.607.717,00 |
| 01.07.2026 | 4,82 | 4,89 | 4,63 | 4,73 | -1,56% | 2.986.081,00 |
| 30.06.2026 | 4,70 | 4,87 | 4,67 | 4,80 | 2,56% | 3.344.416,00 |
| 29.06.2026 | 4,62 | 4,69 | 4,57 | 4,68 | 2,41% | 2.502.591,00 |
| 26.06.2026 | 4,42 | 4,63 | 4,40 | 4,57 | 3,51% | 6.775.797,00 |
| 25.06.2026 | 4,46 | 4,50 | 4,32 | 4,42 | -1,01% | 2.768.796,00 |
| 24.06.2026 | 4,46 | 4,52 | 4,36 | 4,46 | 0,34% | 2.876.737,00 |