4,340$
-0,23%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 4,35 | 4,41 | 4,20 | 4,34 | -0,23% | 731.104,00 |
| 03.06.2026 | 4,28 | 4,36 | 4,21 | 4,35 | 1,99% | 1.729.965,00 |
| 02.06.2026 | 4,47 | 4,47 | 4,19 | 4,27 | -4,48% | 1.749.404,00 |
| 01.06.2026 | 4,54 | 4,56 | 4,40 | 4,47 | -2,08% | 840.606,00 |
| 29.05.2026 | 4,61 | 4,70 | 4,53 | 4,56 | -0,87% | 2.325.783,00 |
| 28.05.2026 | 4,62 | 4,64 | 4,51 | 4,60 | -0,76% | 1.021.145,00 |
| 27.05.2026 | 4,69 | 4,79 | 4,61 | 4,64 | -0,11% | 3.672.328,00 |
| 26.05.2026 | 4,36 | 4,64 | 4,34 | 4,64 | 6,67% | 2.312.709,00 |
| 22.05.2026 | 4,44 | 4,53 | 4,33 | 4,35 | -1,92% | 847.356,00 |
| 21.05.2026 | 4,32 | 4,50 | 4,29 | 4,44 | 1,49% | 2.356.671,00 |
| 20.05.2026 | 4,19 | 4,46 | 4,19 | 4,37 | 4,05% | 2.387.831,00 |
| 19.05.2026 | 4,11 | 4,20 | 4,06 | 4,20 | 0,72% | 852.743,00 |
| 18.05.2026 | 4,24 | 4,29 | 4,13 | 4,17 | -1,65% | 909.764,00 |
| 15.05.2026 | 4,30 | 4,34 | 4,18 | 4,24 | -2,30% | 1.410.724,00 |
| 14.05.2026 | 4,28 | 4,37 | 4,24 | 4,34 | 0,70% | 903.449,00 |
| 13.05.2026 | 4,49 | 4,50 | 4,27 | 4,31 | -0,46% | 1.561.062,00 |
| 12.05.2026 | 4,32 | 4,38 | 4,24 | 4,33 | -1,48% | 1.025.849,00 |
| 11.05.2026 | 4,36 | 4,47 | 4,31 | 4,40 | 1,27% | 766.272,00 |
| 08.05.2026 | 4,34 | 4,40 | 4,31 | 4,34 | -0,23% | 689.031,00 |
| 07.05.2026 | 4,41 | 4,45 | 4,28 | 4,35 | -1,58% | 923.760,00 |
| 06.05.2026 | 4,45 | 4,48 | 4,39 | 4,42 | 0,45% | 1.008.440,00 |
| 05.05.2026 | 4,44 | 4,54 | 4,35 | 4,40 | 0,11% | 493.542,00 |
| 04.05.2026 | 4,27 | 4,47 | 4,26 | 4,40 | 1,97% | 803.239,00 |
| 01.05.2026 | 4,20 | 4,34 | 4,17 | 4,31 | 2,62% | 874.620,00 |
| 30.04.2026 | 4,13 | 4,23 | 4,13 | 4,20 | 1,45% | 797.176,00 |
| 29.04.2026 | 4,13 | 4,14 | 4,01 | 4,14 | -0,24% | 1.263.582,00 |
| 28.04.2026 | 4,28 | 4,35 | 4,09 | 4,15 | -3,04% | 1.282.337,00 |
| 27.04.2026 | 4,17 | 4,33 | 4,17 | 4,28 | 1,90% | 5.061.077,00 |
| 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 | 1,25% | 1.236.234,00 |
| 23.02.2026 | 4,20 | 4,42 | 4,19 | 4,40 | 3,04% | 1.126.415,00 |
| 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 |