2,670€
-1,55%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,55% | 438,00 |
| 26.06.2025 | 2,91 | 2,91 | 2,71 | 2,71 | -6,16% | 4.654,00 |
| 25.06.2025 | 2,96 | 2,96 | 2,86 | 2,89 | -2,03% | 7.811,00 |
| 24.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,65% | 150,00 |
| 23.06.2025 | 3,03 | 3,03 | 2,90 | 2,90 | -2,29% | 2.380,00 |
| 20.06.2025 | 3,04 | 3,04 | 2,92 | 2,97 | -1,07% | 5.300,00 |
| 19.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,67% | 850,00 |
| 18.06.2025 | 3,00 | 3,07 | 3,00 | 3,05 | 0,10% | - |
| 17.06.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -2,56% | 22.222,00 |
| 16.06.2025 | 3,07 | 3,13 | 3,06 | 3,13 | 1,36% | 6.700,00 |
| 13.06.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -0,45% | 1.000,00 |
| 12.06.2025 | 3,08 | 3,10 | 3,05 | 3,10 | 1,97% | 950,00 |
| 11.06.2025 | 3,05 | 3,05 | 3,04 | 3,04 | -1,30% | 2.700,00 |
| 10.06.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,52% | 50,00 |
| 09.06.2025 | 3,01 | 3,10 | 3,00 | 3,10 | 0,13% | 4.300,00 |
| 06.06.2025 | 2,99 | 3,10 | 2,95 | 3,09 | 4,46% | - |
| 05.06.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 0,00% | 2.400,00 |
| 04.06.2025 | 2,98 | 2,98 | 2,96 | 2,96 | -1,89% | 1.000,00 |
| 03.06.2025 | 2,93 | 3,02 | 2,91 | 3,02 | 2,48% | - |
| 02.06.2025 | 2,97 | 2,97 | 2,95 | 2,95 | -1,21% | 1.400,00 |
| 30.05.2025 | 3,04 | 3,06 | 2,95 | 2,98 | -0,93% | - |
| 29.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,80% | 2.600,00 |
| 28.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -2,61% | 1.500,00 |
| 27.05.2025 | 2,89 | 3,07 | 2,89 | 3,07 | 7,28% | 7.920,00 |
| 26.05.2025 | 2,85 | 2,86 | 2,85 | 2,86 | 0,14% | - |
| 23.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,13% | 300,00 |
| 22.05.2025 | 2,85 | 2,85 | 2,82 | 2,82 | -0,14% | 3.200,00 |
| 21.05.2025 | 2,82 | 2,90 | 2,80 | 2,83 | 1,65% | - |
| 20.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,51% | 1.000,00 |
| 19.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,58% | 3.000,00 |
| 16.05.2025 | 2,80 | 2,80 | 2,75 | 2,75 | 1,40% | 7.180,00 |
| 15.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -4,57% | 400,00 |
| 14.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,46% | 500,00 |
| 13.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,91% | 910,00 |
| 12.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,32% | 200,00 |
| 09.05.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 4,87% | 1.222,00 |
| 08.05.2025 | 2,98 | 2,99 | 2,79 | 2,79 | -3,39% | 6.707,00 |
| 07.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -5,40% | 4,00 |
| 06.05.2025 | 3,10 | 3,10 | 3,00 | 3,05 | 1,23% | - |
| 05.05.2025 | 3,09 | 3,09 | 3,02 | 3,02 | -6,04% | 3.000,00 |
| 02.05.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 1,07% | 830,00 |
| 30.04.2025 | 3,16 | 3,18 | 3,16 | 3,18 | 8,32% | 1.375,00 |
| 29.04.2025 | 2,92 | 2,93 | 2,92 | 2,93 | 0,34% | 4.000,00 |
| 28.04.2025 | 2,90 | 2,97 | 2,89 | 2,92 | 0,69% | - |
| 25.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,66% | 500,00 |
| 24.04.2025 | 2,85 | 2,92 | 2,82 | 2,88 | 0,80% | - |
| 23.04.2025 | 2,84 | 2,92 | 2,79 | 2,86 | 0,70% | - |
| 22.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 8,48% | 300,00 |
| 17.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,53% | 100,00 |
| 16.04.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -5,36% | - |
| 15.04.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 3,20% | 180,00 |
| 14.04.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,72% | - |
| 11.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | 200,00 |
| 10.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,37% | 80,00 |
| 09.04.2025 | 2,65 | 2,95 | 2,52 | 2,95 | 13,91% | 2.720,00 |
| 08.04.2025 | 2,84 | 2,85 | 2,59 | 2,59 | -3,72% | 2.620,00 |
| 07.04.2025 | 2,87 | 2,88 | 2,69 | 2,69 | -6,99% | 5.353,00 |
| 04.04.2025 | 3,11 | 3,17 | 2,89 | 2,89 | -6,92% | 3.130,00 |
| 03.04.2025 | 3,11 | 3,14 | 3,04 | 3,11 | -5,71% | - |
| 02.04.2025 | 3,22 | 3,33 | 3,21 | 3,29 | 1,07% | - |
| 01.04.2025 | 3,14 | 3,30 | 3,14 | 3,26 | 4,29% | 378,00 |
| 31.03.2025 | 3,17 | 3,17 | 3,12 | 3,12 | -2,38% | 1.456,00 |
| 28.03.2025 | 3,16 | 3,20 | 3,16 | 3,20 | 2,96% | 1.600,00 |
| 27.03.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -2,08% | 490,00 |
| 26.03.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 2,72% | 84,00 |
| 25.03.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 1,11% | 11.620,00 |
| 24.03.2025 | 3,05 | 3,06 | 3,05 | 3,06 | -0,26% | 2.696,00 |
| 21.03.2025 | 3,05 | 3,08 | 3,02 | 3,06 | 0,89% | - |
| 20.03.2025 | 3,05 | 3,11 | 3,02 | 3,04 | 2,81% | - |
| 19.03.2025 | 2,92 | 2,95 | 2,92 | 2,95 | -0,51% | 550,00 |
| 18.03.2025 | 2,99 | 3,00 | 2,91 | 2,97 | -0,70% | - |
| 17.03.2025 | 2,96 | 3,10 | 2,94 | 2,99 | 1,91% | - |
| 14.03.2025 | 2,99 | 2,99 | 2,93 | 2,93 | -5,90% | 999,00 |
| 13.03.2025 | 2,85 | 3,25 | 2,85 | 3,12 | 12,48% | 4.065,00 |
| 12.03.2025 | 2,85 | 2,85 | 2,77 | 2,77 | -2,39% | 860,00 |
| 11.03.2025 | 2,83 | 2,88 | 2,80 | 2,84 | -2,81% | 2.180,00 |
| 10.03.2025 | 3,04 | 3,04 | 2,88 | 2,92 | -6,05% | 6.000,00 |
| 07.03.2025 | 3,12 | 3,12 | 3,11 | 3,11 | -3,77% | 1.170,00 |
| 06.03.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 2,73% | 500,00 |
| 05.03.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -3,32% | 2.570,00 |
| 04.03.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -1,15% | 500,00 |
| 03.03.2025 | 3,31 | 3,31 | 3,25 | 3,29 | 0,24% | 8.052,00 |
| 28.02.2025 | 3,30 | 3,30 | 3,28 | 3,28 | 2,43% | 1.100,00 |
| 27.02.2025 | 3,35 | 3,35 | 3,15 | 3,21 | -4,87% | 4.425,00 |
| 26.02.2025 | 3,34 | 3,38 | 3,24 | 3,37 | 0,48% | 11.000,00 |
| 25.02.2025 | 3,21 | 3,49 | 3,21 | 3,35 | 2,85% | 13.050,00 |
| 24.02.2025 | 3,27 | 3,28 | 3,24 | 3,26 | -0,49% | - |
| 21.02.2025 | 3,27 | 3,35 | 3,26 | 3,28 | -0,03% | - |
| 20.02.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,77% | 300,00 |
| 19.02.2025 | 3,19 | 3,25 | 3,18 | 3,25 | 1,28% | - |
| 18.02.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 3,75% | 5.000,00 |
| 17.02.2025 | 3,09 | 3,10 | 3,09 | 3,10 | -0,71% | - |
| 14.02.2025 | 3,20 | 3,20 | 3,12 | 3,12 | -2,68% | 8.614,00 |
| 13.02.2025 | 3,18 | 3,25 | 3,16 | 3,20 | 1,04% | - |
| 12.02.2025 | 3,19 | 3,28 | 3,16 | 3,17 | -0,97% | - |
| 11.02.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -2,67% | 1.545,00 |
| 10.02.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -0,12% | 39,00 |
| 07.02.2025 | 3,28 | 3,34 | 3,22 | 3,29 | -3,51% | - |
| 06.02.2025 | 3,48 | 3,48 | 3,41 | 3,41 | 6,02% | 1.652,00 |
| 05.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,51% | 2.450,00 |