4,090€
4,98%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 4,13 | 4,15 | 4,13 | 4,15 | 6,47% | 2.500,00 |
| 30.10.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -0,26% | - |
| 29.10.2025 | 3,91 | 3,91 | 3,91 | 3,91 | 3,61% | - |
| 28.10.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 1,78% | - |
| 27.10.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 2,49% | - |
| 24.10.2025 | 3,61 | 3,61 | 3,61 | 3,61 | -3,27% | - |
| 23.10.2025 | 3,74 | 3,74 | 3,74 | 3,74 | -1,11% | - |
| 22.10.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 2,55% | - |
| 21.10.2025 | 3,86 | 3,86 | 3,68 | 3,68 | -1,13% | 250,00 |
| 20.10.2025 | 3,73 | 3,73 | 3,73 | 3,73 | -3,52% | - |
| 17.10.2025 | 3,86 | 3,86 | 3,86 | 3,86 | 2,77% | - |
| 16.10.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 4,80% | - |
| 15.10.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -0,88% | - |
| 14.10.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 3,67% | - |
| 13.10.2025 | 3,49 | 3,49 | 3,49 | 3,49 | -3,59% | 200,00 |
| 10.10.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 2,67% | - |
| 09.10.2025 | 3,53 | 3,53 | 3,53 | 3,53 | -2,76% | - |
| 08.10.2025 | 3,61 | 3,63 | 3,61 | 3,63 | -4,33% | 500,00 |
| 07.10.2025 | 3,64 | 3,79 | 3,64 | 3,79 | 2,38% | 1.000,00 |
| 06.10.2025 | 3,69 | 3,70 | 3,69 | 3,70 | -1,75% | 1.500,00 |
| 03.10.2025 | 3,77 | 3,77 | 3,77 | 3,77 | -2,18% | - |
| 02.10.2025 | 3,85 | 3,85 | 3,85 | 3,85 | 2,28% | - |
| 01.10.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 0,64% | - |
| 30.09.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 1,14% | - |
| 29.09.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 1,93% | - |
| 26.09.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -2,94% | - |
| 25.09.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 1,30% | - |
| 24.09.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 0,33% | - |
| 23.09.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,16% | - |
| 22.09.2025 | 3,67 | 3,67 | 3,67 | 3,67 | 0,11% | - |
| 19.09.2025 | 3,67 | 3,67 | 3,67 | 3,67 | -0,43% | - |
| 18.09.2025 | 3,69 | 3,69 | 3,69 | 3,69 | 1,43% | - |
| 17.09.2025 | 3,63 | 3,63 | 3,63 | 3,63 | -3,56% | - |
| 16.09.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 0,48% | - |
| 15.09.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -8,27% | - |
| 12.09.2025 | 4,09 | 4,09 | 4,09 | 4,09 | -3,97% | 152,00 |
| 11.09.2025 | 3,95 | 4,34 | 3,89 | 4,26 | 16,57% | 600,00 |
| 10.09.2025 | 3,63 | 3,65 | 3,63 | 3,65 | 5,34% | 400,00 |
| 09.09.2025 | 3,48 | 3,54 | 3,41 | 3,47 | -1,70% | - |
| 08.09.2025 | 3,58 | 3,61 | 3,50 | 3,53 | 4,29% | - |
| 05.09.2025 | 3,39 | 3,39 | 3,38 | 3,38 | 2,24% | - |
| 04.09.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 2,99% | - |
| 03.09.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,53% | - |
| 02.09.2025 | 3,12 | 3,29 | 3,12 | 3,26 | 5,23% | 8.000,00 |
| 01.09.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,17% | - |
| 29.08.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,07% | - |
| 28.08.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,52% | - |
| 27.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 4,48% | - |
| 26.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -2,19% | - |
| 25.08.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,20% | - |
| 22.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,10% | - |
| 21.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,48% | - |
| 20.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 3,59% | - |
| 19.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 18.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,07% | - |
| 15.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 14.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,77% | - |
| 13.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 12.08.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,47% | - |
| 11.08.2025 | 2,87 | 2,87 | 2,86 | 2,86 | 0,07% | - |
| 08.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 07.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,25% | - |
| 06.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,42% | - |
| 05.08.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,56% | - |
| 04.08.2025 | 2,79 | 2,83 | 2,79 | 2,83 | 1,87% | 100,00 |
| 01.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,46% | - |
| 31.07.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 1,72% | - |
| 30.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,92% | - |
| 29.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | - |
| 28.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 25.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,22% | - |
| 24.07.2025 | 2,69 | 2,70 | 2,69 | 2,70 | 1,73% | 500,00 |
| 23.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | - |
| 22.07.2025 | 2,64 | 2,67 | 2,64 | 2,67 | 1,14% | 3.000,00 |
| 21.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,53% | - |
| 18.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,61% | - |
| 17.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 16.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,80% | - |
| 15.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,57% | - |
| 14.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,34% | - |
| 11.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,58% | - |
| 10.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 4,74% | - |
| 09.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,99% | - |
| 08.07.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -2,38% | - |
| 07.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,30% | - |
| 04.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,04% | - |
| 03.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,45% | - |
| 02.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 01.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,32% | - |
| 30.06.2025 | 2,63 | 2,65 | 2,63 | 2,65 | -0,97% | 200,00 |
| 27.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -5,11% | - |
| 26.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,77% | - |
| 25.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,20% | - |
| 24.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,82% | - |
| 23.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,28% | - |
| 20.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,20% | - |
| 19.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,82% | - |
| 18.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,61% | - |
| 17.06.2025 | 3,02 | 3,05 | 3,02 | 3,05 | 1,20% | 50,00 |
| 16.06.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,60% | - |