4,485$
-0,77%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,23% | 1.074.813,00 |
| 27.03.2026 | 4,42 | 4,55 | 4,28 | 4,29 | -3,70% | 1.383.401,00 |
| 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 | 4,25% | 7.624.183,00 |
| 20.03.2026 | 4,36 | 4,42 | 4,18 | 4,24 | -2,97% | 3.729.194,00 |
| 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% | 1.780.841,00 |
| 13.03.2026 | 4,35 | 4,40 | 4,24 | 4,26 | -1,39% | 1.496.660,00 |
| 12.03.2026 | 4,64 | 4,70 | 4,21 | 4,32 | -8,47% | 3.990.166,00 |
| 11.03.2026 | 4,69 | 4,77 | 4,63 | 4,72 | 0,21% | 1.512.364,00 |
| 10.03.2026 | 4,72 | 4,85 | 4,64 | 4,71 | -0,21% | 2.190.447,00 |
| 09.03.2026 | 4,43 | 4,80 | 4,34 | 4,72 | 4,19% | 3.789.844,00 |
| 06.03.2026 | 4,59 | 4,67 | 4,46 | 4,53 | -3,62% | 3.370.619,00 |
| 05.03.2026 | 4,66 | 4,81 | 4,66 | 4,70 | -1,05% | 2.543.594,00 |
| 04.03.2026 | 4,65 | 4,81 | 4,30 | 4,75 | 1,28% | 11.846.743,00 |
| 03.03.2026 | 4,54 | 4,72 | 4,49 | 4,69 | 0,43% | 3.726.666,00 |
| 02.03.2026 | 4,54 | 4,74 | 4,53 | 4,67 | 0,21% | 1.507.130,00 |
| 27.02.2026 | 4,67 | 4,80 | 4,53 | 4,66 | -0,85% | 2.144.144,00 |
| 26.02.2026 | 4,60 | 4,71 | 4,53 | 4,70 | 2,17% | 878.655,00 |
| 25.02.2026 | 4,50 | 4,69 | 4,50 | 4,60 | 3,14% | 1.705.992,00 |
| 24.02.2026 | 4,39 | 4,51 | 4,39 | 4,46 | 1,59% | 1.236.235,00 |
| 23.02.2026 | 4,20 | 4,42 | 4,19 | 4,39 | 2,81% | 1.126.415,00 |
| 20.02.2026 | 4,20 | 4,36 | 4,14 | 4,27 | 0,71% | 1.330.859,00 |
| 19.02.2026 | 4,13 | 4,25 | 4,09 | 4,24 | 2,66% | 1.982.947,00 |
| 18.02.2026 | 4,25 | 4,30 | 4,07 | 4,13 | -0,96% | 1.645.813,00 |
| 17.02.2026 | 3,99 | 4,34 | 3,93 | 4,17 | 4,77% | 3.246.911,00 |
| 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% | 2.033.485,00 |
| 11.02.2026 | 4,18 | 4,25 | 4,03 | 4,16 | 0,00% | 1.369.208,00 |
| 10.02.2026 | 4,05 | 4,26 | 3,99 | 4,16 | 2,72% | 3.180.231,00 |
| 09.02.2026 | 3,89 | 4,07 | 3,78 | 4,05 | 5,47% | 2.315.717,00 |
| 06.02.2026 | 3,84 | 3,90 | 3,67 | 3,84 | 4,63% | 2.563.374,00 |
| 05.02.2026 | 3,88 | 3,92 | 3,62 | 3,67 | -5,41% | 1.607.762,00 |
| 04.02.2026 | 4,10 | 4,13 | 3,86 | 3,88 | -5,60% | 1.124.112,00 |
| 03.02.2026 | 4,40 | 4,42 | 3,87 | 4,11 | -6,38% | 3.267.089,00 |
| 02.02.2026 | 4,13 | 4,60 | 3,50 | 4,39 | 6,30% | 5.303.082,00 |
| 30.01.2026 | 4,10 | 4,17 | 4,07 | 4,13 | 0,00% | 886.069,00 |
| 29.01.2026 | 4,14 | 4,19 | 4,09 | 4,13 | -0,24% | 674.412,00 |
| 28.01.2026 | 4,17 | 4,25 | 4,06 | 4,14 | -0,48% | 1.197.144,00 |
| 27.01.2026 | 4,05 | 4,19 | 4,05 | 4,16 | 1,96% | 648.344,00 |
| 26.01.2026 | 4,05 | 4,14 | 3,99 | 4,08 | 0,49% | 700.628,00 |
| 23.01.2026 | 4,15 | 4,23 | 4,06 | 4,06 | -2,40% | 1.143.005,00 |
| 22.01.2026 | 4,14 | 4,23 | 4,08 | 4,16 | 0,48% | 835.263,00 |
| 21.01.2026 | 4,20 | 4,33 | 4,07 | 4,14 | -1,55% | 1.290.350,00 |
| 20.01.2026 | 3,93 | 4,24 | 3,92 | 4,21 | 3,57% | 2.574.369,00 |
| 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 | -1,67% | 665.926,00 |
| 14.01.2026 | 4,70 | 4,86 | 4,65 | 4,78 | 0,84% | 710.897,00 |
| 13.01.2026 | 4,47 | 4,77 | 4,41 | 4,74 | 5,33% | 1.032.563,00 |
| 12.01.2026 | 4,59 | 4,59 | 4,39 | 4,50 | -2,60% | 1.010.000,00 |
| 09.01.2026 | 4,69 | 4,73 | 4,60 | 4,62 | -0,65% | 902.026,00 |
| 08.01.2026 | 4,81 | 4,87 | 4,59 | 4,65 | -4,71% | 1.369.625,00 |
| 07.01.2026 | 4,81 | 5,00 | 4,79 | 4,88 | 1,88% | 1.572.447,00 |
| 06.01.2026 | 4,65 | 4,83 | 4,65 | 4,79 | 1,70% | 1.169.073,00 |
| 05.01.2026 | 4,77 | 4,84 | 4,66 | 4,71 | -1,26% | 800.059,00 |
| 02.01.2026 | 4,86 | 4,98 | 4,65 | 4,77 | -0,83% | 1.611.423,00 |
| 31.12.2025 | 4,61 | 5,05 | 4,59 | 4,81 | 4,11% | 3.069.761,00 |
| 30.12.2025 | 4,70 | 4,75 | 4,55 | 4,62 | -2,12% | 939.976,00 |
| 29.12.2025 | 4,76 | 4,81 | 4,66 | 4,72 | -1,26% | 542.166,00 |
| 26.12.2025 | 4,77 | 4,82 | 4,66 | 4,78 | -0,21% | 600.277,00 |
| 24.12.2025 | 4,70 | 4,91 | 4,70 | 4,79 | 2,35% | 770.130,00 |
| 23.12.2025 | 4,67 | 4,80 | 4,64 | 4,68 | -0,85% | 845.068,00 |
| 22.12.2025 | 4,46 | 4,79 | 4,45 | 4,72 | 6,55% | 1.199.442,00 |
| 19.12.2025 | 4,55 | 4,62 | 4,42 | 4,43 | -2,42% | 4.248.901,00 |
| 18.12.2025 | 4,65 | 4,70 | 4,51 | 4,54 | -2,16% | 831.492,00 |
| 17.12.2025 | 4,62 | 4,69 | 4,54 | 4,64 | 1,09% | 1.358.596,00 |
| 16.12.2025 | 4,93 | 5,04 | 4,57 | 4,59 | -7,27% | 1.740.749,00 |
| 15.12.2025 | 4,72 | 5,07 | 4,72 | 4,95 | 5,10% | 2.245.155,00 |
| 12.12.2025 | 4,68 | 4,81 | 4,61 | 4,71 | 0,86% | 1.570.406,00 |
| 11.12.2025 | 4,63 | 4,79 | 4,57 | 4,67 | 1,74% | 1.453.799,00 |
| 10.12.2025 | 4,45 | 4,61 | 4,43 | 4,59 | 2,91% | 1.012.420,00 |
| 09.12.2025 | 4,51 | 4,63 | 4,46 | 4,46 | -1,33% | 582.380,00 |
| 08.12.2025 | 4,43 | 4,55 | 4,38 | 4,52 | 2,26% | 770.771,00 |
| 05.12.2025 | 4,43 | 4,45 | 4,31 | 4,42 | 0,23% | 730.517,00 |
| 04.12.2025 | 4,42 | 4,47 | 4,31 | 4,41 | -0,45% | 808.835,00 |
| 03.12.2025 | 4,19 | 4,45 | 4,11 | 4,43 | 6,24% | 2.005.858,00 |
| 02.12.2025 | 4,20 | 4,26 | 4,09 | 4,17 | -0,95% | 914.733,00 |
| 01.12.2025 | 4,34 | 4,35 | 4,19 | 4,21 | -4,54% | 772.948,00 |
| 28.11.2025 | 4,43 | 4,46 | 4,37 | 4,41 | 0,00% | 396.756,00 |
| 26.11.2025 | 4,30 | 4,44 | 4,25 | 4,41 | 2,08% | 894.178,00 |
| 25.11.2025 | 4,30 | 4,41 | 4,23 | 4,32 | 1,17% | 555.494,00 |
| 24.11.2025 | 4,31 | 4,42 | 4,19 | 4,27 | -0,93% | 1.500.423,00 |
| 21.11.2025 | 4,16 | 4,37 | 4,16 | 4,31 | 2,62% | 801.440,00 |
| 20.11.2025 | 4,32 | 4,35 | 4,08 | 4,20 | -1,64% | 1.416.503,00 |
| 19.11.2025 | 4,45 | 4,47 | 4,26 | 4,27 | -4,04% | 2.844.004,00 |
| 18.11.2025 | 4,52 | 4,54 | 4,34 | 4,45 | -1,98% | 794.353,00 |
| 17.11.2025 | 4,54 | 4,68 | 4,47 | 4,54 | 0,44% | 1.100.498,00 |
| 14.11.2025 | 4,50 | 4,69 | 4,46 | 4,52 | -0,88% | 877.940,00 |
| 13.11.2025 | 4,78 | 4,83 | 4,41 | 4,56 | -5,79% | 1.526.736,00 |
| 12.11.2025 | 4,72 | 4,87 | 4,63 | 4,84 | 2,76% | 972.878,00 |
| 11.11.2025 | 4,58 | 4,71 | 4,46 | 4,71 | 2,61% | 1.192.171,00 |
| 10.11.2025 | 4,53 | 4,63 | 4,50 | 4,59 | 2,00% | 998.277,00 |
| 07.11.2025 | 4,44 | 4,51 | 4,34 | 4,50 | 1,35% | 823.589,00 |