2,737€
1,45%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.06.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,88% | - |
| 12.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -2,11% | - |
| 11.06.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,93% | - |
| 10.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,81% | - |
| 09.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,13% | - |
| 06.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,07% | - |
| 05.06.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,42% | - |
| 04.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 3,28% | - |
| 03.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,28% | - |
| 02.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -2,91% | - |
| 30.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,53% | 120,00 |
| 29.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,54% | - |
| 28.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 6,94% | - |
| 27.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,14% | - |
| 26.05.2025 | 2,79 | 2,80 | 2,78 | 2,80 | 1,01% | 1.000,00 |
| 23.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,87% | - |
| 22.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,72% | - |
| 21.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,76% | - |
| 20.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,58% | - |
| 19.05.2025 | 2,69 | 2,74 | 2,67 | 2,74 | 0,59% | 720,00 |
| 16.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | - |
| 15.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,93% | - |
| 14.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,50% | - |
| 13.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 12.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,63% | - |
| 09.05.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -4,33% | - |
| 08.05.2025 | 2,87 | 3,00 | 2,87 | 3,00 | 4,52% | 400,00 |
| 07.05.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -4,83% | - |
| 06.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,58% | - |
| 05.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -2,58% | - |
| 02.05.2025 | 3,13 | 3,18 | 3,13 | 3,18 | 8,90% | 100,00 |
| 30.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 29.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 28.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,52% | - |
| 25.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 3,96% | - |
| 24.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,22% | - |
| 23.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,44% | - |
| 22.04.2025 | 2,75 | 2,76 | 2,75 | 2,76 | 3,61% | 80,00 |
| 17.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,89% | - |
| 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 | -0,36% | - |
| 11.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,06% | - |
| 10.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 10,68% | - |
| 09.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -9,01% | - |
| 08.04.2025 | 2,70 | 2,80 | 2,70 | 2,80 | -2,03% | 2.000,00 |
| 07.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -8,46% | - |
| 04.04.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,76% | - |
| 03.04.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,51% | - |
| 02.04.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 01.04.2025 | 3,17 | 3,24 | 3,17 | 3,24 | 5,88% | 500,00 |
| 31.03.2025 | 3,18 | 3,18 | 3,06 | 3,06 | 2,68% | 5.000,00 |
| 28.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,55% | - |
| 27.03.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,78% | - |
| 26.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 25.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 3,42% | - |
| 24.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,80% | - |
| 21.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,20% | - |
| 20.03.2025 | 2,99 | 3,00 | 2,99 | 3,00 | 4,39% | - |
| 19.03.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -2,51% | - |
| 18.03.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,14% | - |
| 17.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,59% | - |
| 14.03.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 5,80% | - |
| 13.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 3,70% | - |
| 12.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,92% | - |
| 11.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -5,44% | - |
| 10.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -3,25% | - |
| 07.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,29% | - |
| 06.03.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 0,19% | - |
| 05.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -6,21% | - |