3,480$
0,58%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 3,50 | 3,52 | 3,45 | 3,48 | 0,58% | 325.919,00 |
| 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 |
| 23.08.2024 | 3,85 | 3,93 | 3,84 | 3,89 | 2,10% | 960.311,00 |
| 22.08.2024 | 3,92 | 3,92 | 3,78 | 3,81 | -1,55% | 590.710,00 |
| 21.08.2024 | 3,85 | 3,94 | 3,80 | 3,87 | 1,04% | 1.065.642,00 |
| 20.08.2024 | 3,76 | 3,85 | 3,76 | 3,83 | 1,32% | 1.102.693,00 |
| 19.08.2024 | 3,72 | 3,80 | 3,68 | 3,78 | 1,89% | 488.228,00 |
| 16.08.2024 | 3,75 | 3,77 | 3,70 | 3,71 | -1,07% | 378.487,00 |
| 15.08.2024 | 3,76 | 3,82 | 3,72 | 3,75 | 1,90% | 765.772,00 |
| 14.08.2024 | 3,80 | 3,80 | 3,68 | 3,68 | -2,65% | 422.409,00 |
| 13.08.2024 | 3,66 | 3,95 | 3,64 | 3,78 | 4,42% | 1.203.068,00 |
| 12.08.2024 | 3,66 | 3,67 | 3,58 | 3,62 | -0,82% | 559.825,00 |
| 09.08.2024 | 3,61 | 3,67 | 3,55 | 3,65 | 1,39% | 1.142.325,00 |
| 08.08.2024 | 3,56 | 3,62 | 3,48 | 3,60 | 2,56% | 599.348,00 |
| 07.08.2024 | 3,67 | 3,67 | 3,48 | 3,51 | -3,04% | 675.667,00 |
| 06.08.2024 | 3,57 | 3,69 | 3,50 | 3,62 | 0,14% | 601.608,00 |
| 05.08.2024 | 3,34 | 3,63 | 3,30 | 3,62 | -3,21% | 1.299.374,00 |
| 02.08.2024 | 3,69 | 3,82 | 3,65 | 3,74 | -1,97% | 649.907,00 |
| 01.08.2024 | 3,64 | 3,84 | 3,35 | 3,81 | 1,06% | 1.275.484,00 |
| 31.07.2024 | 3,83 | 3,89 | 3,73 | 3,77 | -0,53% | 949.510,00 |
| 30.07.2024 | 3,75 | 3,83 | 3,71 | 3,79 | 0,26% | 788.755,00 |
| 29.07.2024 | 3,91 | 3,91 | 3,71 | 3,78 | -3,08% | 828.438,00 |
| 26.07.2024 | 3,98 | 3,98 | 3,86 | 3,90 | -0,51% | 729.789,00 |
| 25.07.2024 | 3,90 | 3,98 | 3,86 | 3,92 | 1,42% | 914.031,00 |
| 24.07.2024 | 3,83 | 3,92 | 3,80 | 3,87 | 0,91% | 547.260,00 |
| 23.07.2024 | 3,80 | 3,90 | 3,78 | 3,83 | 0,52% | 743.382,00 |
| 22.07.2024 | 3,70 | 3,82 | 3,69 | 3,81 | 3,25% | 915.788,00 |
| 19.07.2024 | 3,70 | 3,74 | 3,63 | 3,69 | 0,00% | 559.184,00 |
| 18.07.2024 | 3,76 | 3,85 | 3,65 | 3,69 | -2,38% | 836.495,00 |
| 17.07.2024 | 3,80 | 3,83 | 3,67 | 3,78 | -2,58% | 1.136.679,00 |
| 16.07.2024 | 3,79 | 3,89 | 3,73 | 3,88 | 3,19% | 1.397.875,00 |
| 15.07.2024 | 3,54 | 3,79 | 3,54 | 3,76 | 4,74% | 1.192.447,00 |
| 12.07.2024 | 3,55 | 3,65 | 3,51 | 3,59 | 2,13% | 849.268,00 |
| 11.07.2024 | 3,42 | 3,52 | 3,40 | 3,52 | 3,08% | 1.134.257,00 |
| 10.07.2024 | 3,40 | 3,43 | 3,34 | 3,41 | 0,29% | 1.048.770,00 |
| 09.07.2024 | 3,24 | 3,41 | 3,24 | 3,40 | 4,29% | 1.012.721,00 |
| 08.07.2024 | 3,14 | 3,32 | 3,14 | 3,26 | 4,49% | 1.209.158,00 |
| 05.07.2024 | 3,15 | 3,15 | 3,05 | 3,12 | -1,27% | 663.041,00 |