3,190$
-0,93%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 3,23 | 3,24 | 3,17 | 3,20 | -0,62% | 610.726,00 |
| 16.01.2025 | 3,30 | 3,30 | 3,16 | 3,22 | -1,83% | 721.268,00 |
| 15.01.2025 | 3,27 | 3,37 | 3,22 | 3,28 | 3,14% | 716.242,00 |
| 14.01.2025 | 3,38 | 3,38 | 3,18 | 3,18 | -5,07% | 750.632,00 |
| 13.01.2025 | 3,25 | 3,36 | 3,13 | 3,35 | 1,82% | 1.058.740,00 |
| 10.01.2025 | 3,33 | 3,33 | 3,24 | 3,29 | -1,79% | 836.736,00 |
| 08.01.2025 | 3,37 | 3,38 | 3,22 | 3,35 | -1,76% | 920.372,00 |
| 07.01.2025 | 3,27 | 3,54 | 3,25 | 3,41 | 4,28% | 1.594.237,00 |
| 06.01.2025 | 3,42 | 3,42 | 3,27 | 3,27 | -4,39% | 628.745,00 |
| 03.01.2025 | 3,29 | 3,45 | 3,29 | 3,42 | 3,95% | 629.575,00 |
| 02.01.2025 | 3,30 | 3,38 | 3,28 | 3,29 | 0,61% | 551.893,00 |
| 31.12.2024 | 3,24 | 3,29 | 3,21 | 3,27 | 2,19% | 727.427,00 |
| 30.12.2024 | 3,20 | 3,25 | 3,13 | 3,20 | -0,31% | 936.837,00 |
| 27.12.2024 | 3,16 | 3,22 | 3,12 | 3,21 | 0,63% | 831.166,00 |
| 26.12.2024 | 3,15 | 3,21 | 3,14 | 3,19 | 0,31% | 787.003,00 |
| 24.12.2024 | 3,21 | 3,21 | 3,11 | 3,18 | -0,31% | 370.783,00 |
| 23.12.2024 | 3,19 | 3,25 | 3,15 | 3,19 | -0,62% | 722.258,00 |
| 20.12.2024 | 3,18 | 3,26 | 3,16 | 3,21 | 0,00% | 2.993.698,00 |
| 19.12.2024 | 3,21 | 3,26 | 3,14 | 3,21 | 0,94% | 742.164,00 |
| 18.12.2024 | 3,46 | 3,46 | 3,13 | 3,18 | -8,09% | 988.076,00 |
| 17.12.2024 | 3,49 | 3,59 | 3,43 | 3,46 | -2,54% | 1.187.750,00 |
| 16.12.2024 | 3,45 | 3,61 | 3,44 | 3,55 | 2,01% | 544.942,00 |
| 13.12.2024 | 3,54 | 3,58 | 3,44 | 3,48 | -2,25% | 565.594,00 |
| 12.12.2024 | 3,64 | 3,75 | 3,56 | 3,56 | -2,20% | 661.055,00 |
| 11.12.2024 | 3,76 | 3,78 | 3,63 | 3,64 | -3,19% | 639.425,00 |
| 10.12.2024 | 3,71 | 3,79 | 3,67 | 3,76 | 2,17% | 706.710,00 |
| 09.12.2024 | 3,69 | 3,73 | 3,65 | 3,68 | 0,00% | 489.577,00 |
| 06.12.2024 | 3,59 | 3,73 | 3,59 | 3,68 | 1,38% | 483.364,00 |
| 05.12.2024 | 3,79 | 3,79 | 3,61 | 3,63 | -2,94% | 788.056,00 |
| 04.12.2024 | 3,41 | 3,75 | 3,36 | 3,74 | 9,68% | 1.272.218,00 |
| 03.12.2024 | 3,47 | 3,48 | 3,37 | 3,41 | -1,45% | 558.840,00 |
| 02.12.2024 | 3,47 | 3,52 | 3,45 | 3,46 | 0,00% | 873.345,00 |
| 29.11.2024 | 3,47 | 3,51 | 3,46 | 3,46 | -0,29% | 315.397,00 |
| 27.11.2024 | 3,45 | 3,50 | 3,39 | 3,47 | 1,76% | 483.162,00 |
| 26.11.2024 | 3,42 | 3,47 | 3,39 | 3,41 | -0,29% | 607.040,00 |
| 25.11.2024 | 3,52 | 3,58 | 3,41 | 3,42 | -2,56% | 2.395.223,00 |
| 22.11.2024 | 3,47 | 3,53 | 3,45 | 3,51 | 1,45% | 717.354,00 |
| 21.11.2024 | 3,47 | 3,56 | 3,44 | 3,46 | 0,58% | 207.598,00 |
| 20.11.2024 | 3,53 | 3,54 | 3,42 | 3,44 | -1,43% | 626.368,00 |
| 19.11.2024 | 3,51 | 3,52 | 3,42 | 3,49 | -0,85% | 901.611,00 |
| 18.11.2024 | 3,64 | 3,68 | 3,49 | 3,52 | -3,30% | 1.063.519,00 |
| 15.11.2024 | 3,68 | 3,68 | 3,42 | 3,64 | 0,28% | 1.791.235,00 |
| 14.11.2024 | 3,66 | 3,81 | 3,63 | 3,63 | -0,55% | 1.139.035,00 |
| 13.11.2024 | 3,65 | 3,76 | 3,65 | 3,65 | 0,00% | 651.897,00 |
| 12.11.2024 | 3,73 | 3,75 | 3,61 | 3,65 | -2,28% | 777.660,00 |
| 11.11.2024 | 3,75 | 3,84 | 3,73 | 3,74 | -0,40% | 828.414,00 |
| 08.11.2024 | 3,75 | 3,79 | 3,70 | 3,75 | 0,54% | 915.560,00 |
| 07.11.2024 | 3,92 | 3,92 | 3,70 | 3,73 | -4,85% | 1.054.104,00 |
| 06.11.2024 | 3,85 | 3,96 | 3,60 | 3,92 | -1,01% | 1.469.929,00 |
| 05.11.2024 | 3,86 | 3,96 | 3,80 | 3,96 | 2,59% | 652.089,00 |
| 04.11.2024 | 3,96 | 3,96 | 3,86 | 3,86 | -2,53% | 848.786,00 |
| 01.11.2024 | 3,85 | 3,99 | 3,80 | 3,96 | 2,99% | 554.161,00 |
| 31.10.2024 | 3,94 | 3,96 | 3,83 | 3,85 | -2,41% | 718.559,00 |
| 30.10.2024 | 4,01 | 4,03 | 3,93 | 3,94 | -2,48% | 432.677,00 |
| 29.10.2024 | 4,05 | 4,05 | 3,97 | 4,04 | -0,25% | 471.176,00 |
| 28.10.2024 | 4,01 | 4,10 | 4,01 | 4,05 | 2,02% | 483.102,00 |
| 25.10.2024 | 4,05 | 4,09 | 3,95 | 3,97 | -1,98% | 504.380,00 |
| 24.10.2024 | 4,04 | 4,08 | 4,01 | 4,05 | -0,25% | 395.761,00 |
| 23.10.2024 | 4,03 | 4,12 | 3,96 | 4,06 | 0,74% | 917.098,00 |
| 22.10.2024 | 4,06 | 4,08 | 3,91 | 4,03 | -0,98% | 944.458,00 |
| 21.10.2024 | 4,15 | 4,15 | 3,98 | 4,07 | -1,93% | 787.630,00 |
| 18.10.2024 | 4,12 | 4,19 | 4,11 | 4,15 | 0,73% | 876.479,00 |
| 17.10.2024 | 4,20 | 4,21 | 4,08 | 4,12 | -1,90% | 898.496,00 |
| 16.10.2024 | 4,15 | 4,35 | 4,10 | 4,20 | 2,19% | 3.351.474,00 |
| 15.10.2024 | 3,91 | 4,12 | 3,89 | 4,11 | 6,20% | 1.173.713,00 |
| 14.10.2024 | 3,88 | 3,90 | 3,83 | 3,87 | -0,26% | 354.298,00 |
| 11.10.2024 | 3,79 | 3,90 | 3,79 | 3,88 | 2,11% | 443.989,00 |
| 10.10.2024 | 3,70 | 3,80 | 3,68 | 3,80 | 1,06% | 548.984,00 |
| 09.10.2024 | 3,77 | 3,78 | 3,70 | 3,76 | -0,27% | 659.872,00 |
| 08.10.2024 | 3,72 | 3,80 | 3,71 | 3,77 | 1,34% | 385.422,00 |
| 07.10.2024 | 3,83 | 3,84 | 3,70 | 3,72 | -3,12% | 539.508,00 |
| 04.10.2024 | 3,91 | 3,92 | 3,81 | 3,84 | -0,26% | 636.889,00 |
| 03.10.2024 | 3,90 | 3,98 | 3,81 | 3,85 | -1,28% | 708.843,00 |
| 02.10.2024 | 3,79 | 3,91 | 3,75 | 3,90 | 1,69% | 930.911,00 |
| 01.10.2024 | 3,81 | 3,84 | 3,65 | 3,84 | -0,13% | 1.102.292,00 |
| 30.09.2024 | 3,79 | 3,90 | 3,79 | 3,84 | 0,26% | 669.930,00 |
| 27.09.2024 | 3,96 | 3,96 | 3,79 | 3,83 | -3,28% | 950.121,00 |
| 26.09.2024 | 3,94 | 4,01 | 3,93 | 3,96 | 1,28% | 894.793,00 |
| 25.09.2024 | 4,01 | 4,03 | 3,89 | 3,91 | -2,49% | 791.185,00 |
| 24.09.2024 | 4,05 | 4,06 | 3,95 | 4,01 | -0,74% | 669.244,00 |
| 23.09.2024 | 4,05 | 4,11 | 4,00 | 4,04 | 0,50% | 1.057.810,00 |
| 20.09.2024 | 4,15 | 4,18 | 4,02 | 4,02 | -2,90% | 7.512.048,00 |
| 19.09.2024 | 4,21 | 4,24 | 4,11 | 4,14 | 0,24% | 646.448,00 |
| 18.09.2024 | 4,07 | 4,22 | 4,07 | 4,13 | 1,23% | 1.136.164,00 |
| 17.09.2024 | 4,27 | 4,32 | 4,08 | 4,08 | -4,23% | 1.564.303,00 |
| 16.09.2024 | 4,49 | 4,54 | 4,24 | 4,26 | -4,70% | 1.159.426,00 |
| 13.09.2024 | 4,34 | 4,49 | 4,33 | 4,47 | 3,47% | 1.071.879,00 |
| 12.09.2024 | 4,60 | 4,61 | 4,25 | 4,32 | -5,37% | 1.526.841,00 |
| 11.09.2024 | 4,54 | 4,61 | 4,47 | 4,57 | 0,11% | 1.015.307,00 |
| 10.09.2024 | 4,49 | 4,60 | 4,36 | 4,56 | 1,45% | 1.633.863,00 |
| 09.09.2024 | 4,58 | 4,73 | 4,44 | 4,50 | -1,21% | 1.585.750,00 |
| 06.09.2024 | 4,53 | 4,56 | 4,39 | 4,55 | 0,89% | 1.579.948,00 |
| 05.09.2024 | 4,18 | 4,52 | 4,17 | 4,51 | 10,27% | 3.249.212,00 |
| 04.09.2024 | 3,96 | 4,19 | 3,93 | 4,09 | 2,51% | 1.435.978,00 |
| 03.09.2024 | 3,89 | 4,05 | 3,84 | 3,99 | 3,10% | 2.069.151,00 |
| 30.08.2024 | 3,84 | 3,90 | 3,79 | 3,87 | 1,04% | 2.485.977,00 |
| 29.08.2024 | 3,85 | 3,89 | 3,82 | 3,83 | -0,52% | 455.046,00 |
| 28.08.2024 | 3,87 | 3,92 | 3,83 | 3,85 | -0,52% | 562.640,00 |
| 27.08.2024 | 3,87 | 3,90 | 3,81 | 3,87 | -0,51% | 465.593,00 |
| 26.08.2024 | 3,94 | 3,94 | 3,87 | 3,89 | 0,00% | 652.160,00 |