2,488€
0,32%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,51 | 2,63 | 2,50 | 2,52 | 0,76% | - |
| 02.05.2024 | 2,51 | 2,60 | 2,46 | 2,50 | -2,68% | - |
| 30.04.2024 | 2,60 | 2,63 | 2,55 | 2,57 | -0,62% | 1.600,00 |
| 29.04.2024 | 2,55 | 2,65 | 2,55 | 2,59 | 1,61% | - |
| 26.04.2024 | 2,54 | 2,58 | 2,51 | 2,55 | 0,28% | - |
| 25.04.2024 | 2,56 | 2,60 | 2,51 | 2,54 | -1,01% | - |
| 24.04.2024 | 2,57 | 2,62 | 2,56 | 2,57 | 0,04% | - |
| 23.04.2024 | 2,48 | 2,57 | 2,47 | 2,57 | 3,30% | - |
| 22.04.2024 | 2,56 | 2,62 | 2,48 | 2,48 | -2,93% | - |
| 19.04.2024 | 2,55 | 2,64 | 2,49 | 2,56 | -0,08% | - |
| 18.04.2024 | 2,62 | 2,67 | 2,53 | 2,56 | -1,92% | - |
| 17.04.2024 | 2,75 | 2,76 | 2,61 | 2,61 | -4,92% | - |
| 16.04.2024 | 2,79 | 2,83 | 2,71 | 2,75 | -2,31% | - |
| 15.04.2024 | 2,74 | 2,81 | 2,66 | 2,81 | 2,55% | 8.000,00 |
| 12.04.2024 | 2,83 | 2,87 | 2,73 | 2,74 | -2,84% | - |
| 11.04.2024 | 2,77 | 2,84 | 2,73 | 2,82 | 1,84% | - |
| 10.04.2024 | 2,77 | 2,85 | 2,70 | 2,77 | -0,32% | - |
| 09.04.2024 | 2,85 | 2,91 | 2,77 | 2,78 | -2,22% | - |
| 08.04.2024 | 2,88 | 2,95 | 2,79 | 2,84 | -1,18% | 5.200,00 |
| 05.04.2024 | 2,79 | 3,04 | 2,76 | 2,88 | 3,64% | 250,00 |
| 04.04.2024 | 2,76 | 2,86 | 2,62 | 2,77 | 3,08% | 750,00 |
| 03.04.2024 | 2,33 | 2,99 | 2,14 | 2,69 | 15,20% | - |
| 02.04.2024 | 2,38 | 2,39 | 2,31 | 2,34 | -2,87% | - |
| 28.03.2024 | 2,40 | 2,45 | 2,36 | 2,41 | 2,65% | - |
| 27.03.2024 | 2,31 | 2,40 | 2,30 | 2,34 | 0,99% | - |
| 26.03.2024 | 2,31 | 2,37 | 2,28 | 2,32 | 0,00% | 750,00 |
| 25.03.2024 | 2,31 | 2,37 | 2,30 | 2,32 | -0,64% | - |
| 22.03.2024 | 2,35 | 2,38 | 2,30 | 2,34 | -2,10% | - |
| 21.03.2024 | 2,33 | 2,42 | 2,33 | 2,39 | 1,79% | - |
| 20.03.2024 | 2,28 | 2,35 | 2,24 | 2,34 | 0,99% | - |
| 19.03.2024 | 2,34 | 2,37 | 2,30 | 2,32 | -0,56% | - |
| 18.03.2024 | 2,41 | 2,44 | 2,32 | 2,33 | -3,52% | - |
| 15.03.2024 | 2,40 | 2,42 | 2,36 | 2,42 | -2,03% | - |
| 14.03.2024 | 2,46 | 2,48 | 2,38 | 2,47 | 0,61% | - |
| 13.03.2024 | 2,47 | 2,51 | 2,44 | 2,45 | -0,49% | - |
| 12.03.2024 | 2,53 | 2,54 | 2,47 | 2,47 | -1,40% | - |
| 11.03.2024 | 2,53 | 2,55 | 2,47 | 2,50 | 0,00% | - |
| 08.03.2024 | 2,47 | 2,55 | 2,47 | 2,50 | 3,09% | - |
| 07.03.2024 | 2,51 | 2,53 | 2,43 | 2,43 | -3,39% | - |
| 06.03.2024 | 2,46 | 2,53 | 2,16 | 2,51 | 1,83% | 4.000,00 |
| 05.03.2024 | 2,43 | 2,53 | 2,43 | 2,47 | -1,00% | 2.250,00 |
| 04.03.2024 | 2,53 | 2,61 | 2,49 | 2,49 | -3,11% | 4.000,00 |
| 01.03.2024 | 2,60 | 2,63 | 2,53 | 2,57 | -0,96% | - |
| 29.02.2024 | 2,66 | 2,72 | 2,52 | 2,60 | -2,19% | - |
| 28.02.2024 | 2,68 | 2,74 | 2,63 | 2,65 | -1,30% | - |
| 27.02.2024 | 2,69 | 2,74 | 2,66 | 2,69 | 0,00% | - |
| 26.02.2024 | 2,69 | 2,72 | 2,66 | 2,69 | -0,19% | - |
| 23.02.2024 | 2,69 | 2,73 | 2,67 | 2,69 | 1,35% | - |
| 22.02.2024 | 2,66 | 2,74 | 2,66 | 2,66 | 0,00% | - |
| 21.02.2024 | 2,67 | 2,69 | 2,63 | 2,66 | -0,41% | - |
| 20.02.2024 | 2,68 | 2,75 | 2,65 | 2,67 | -0,74% | - |
| 19.02.2024 | 2,69 | 2,72 | 2,69 | 2,69 | 0,00% | - |
| 16.02.2024 | 2,76 | 2,78 | 2,68 | 2,69 | -0,37% | - |
| 15.02.2024 | 2,69 | 2,76 | 2,66 | 2,70 | -0,74% | - |
| 14.02.2024 | 2,70 | 2,76 | 2,69 | 2,72 | 0,55% | - |
| 13.02.2024 | 2,67 | 2,71 | 2,59 | 2,70 | 1,31% | - |
| 12.02.2024 | 2,56 | 2,67 | 2,55 | 2,67 | 4,42% | - |
| 09.02.2024 | 2,45 | 2,58 | 2,38 | 2,56 | 8,13% | - |
| 08.02.2024 | 2,32 | 2,46 | 2,19 | 2,36 | 1,94% | - |
| 07.02.2024 | 2,30 | 2,34 | 2,22 | 2,32 | 1,09% | - |
| 06.02.2024 | 2,21 | 2,29 | 2,18 | 2,29 | 4,23% | - |
| 05.02.2024 | 2,21 | 2,25 | 2,17 | 2,20 | -0,45% | - |
| 02.02.2024 | 2,21 | 2,22 | 2,10 | 2,21 | 0,23% | - |
| 01.02.2024 | 2,20 | 2,28 | 2,19 | 2,21 | 0,32% | - |
| 31.01.2024 | 2,27 | 2,33 | 2,20 | 2,20 | -3,30% | - |
| 30.01.2024 | 2,34 | 2,35 | 2,25 | 2,27 | -2,99% | - |
| 29.01.2024 | 2,19 | 2,36 | 2,18 | 2,34 | 6,60% | - |
| 26.01.2024 | 2,19 | 2,22 | 2,18 | 2,20 | -0,09% | - |
| 25.01.2024 | 2,16 | 2,22 | 2,09 | 2,20 | 1,62% | - |
| 24.01.2024 | 2,21 | 2,29 | 2,16 | 2,17 | -1,95% | - |
| 23.01.2024 | 2,17 | 2,22 | 2,17 | 2,21 | 1,75% | - |
| 22.01.2024 | 2,17 | 2,26 | 2,15 | 2,17 | 0,46% | - |
| 19.01.2024 | 2,13 | 2,23 | 2,10 | 2,16 | 0,93% | - |
| 18.01.2024 | 2,08 | 2,14 | 2,05 | 2,14 | 2,74% | - |
| 17.01.2024 | 2,07 | 2,15 | 2,04 | 2,08 | 0,00% | - |
| 16.01.2024 | 2,11 | 2,21 | 2,07 | 2,08 | -1,19% | - |
| 15.01.2024 | 2,11 | 2,13 | 2,10 | 2,11 | 0,14% | - |
| 12.01.2024 | 2,16 | 2,21 | 2,11 | 2,11 | -2,32% | - |
| 11.01.2024 | 2,21 | 2,24 | 2,12 | 2,16 | -2,18% | - |
| 10.01.2024 | 2,22 | 2,25 | 2,19 | 2,20 | -0,77% | - |
| 09.01.2024 | 2,24 | 2,28 | 2,15 | 2,22 | -0,58% | - |
| 08.01.2024 | 2,27 | 2,34 | 2,14 | 2,23 | -2,19% | - |
| 05.01.2024 | 2,28 | 2,36 | 2,20 | 2,28 | -0,22% | - |
| 04.01.2024 | 2,29 | 2,31 | 2,25 | 2,29 | 0,13% | - |
| 03.01.2024 | 2,36 | 2,41 | 2,25 | 2,29 | -3,30% | - |
| 02.01.2024 | 2,27 | 2,40 | 2,23 | 2,36 | 2,52% | - |
| 29.12.2023 | 2,29 | 2,34 | 2,29 | 2,31 | 0,52% | - |
| 28.12.2023 | 2,24 | 2,30 | 2,20 | 2,29 | 2,83% | 6.000,00 |
| 27.12.2023 | 2,17 | 2,23 | 2,15 | 2,23 | 3,48% | - |
| 22.12.2023 | 2,06 | 2,16 | 2,04 | 2,16 | 4,71% | - |
| 21.12.2023 | 2,02 | 2,09 | 2,02 | 2,06 | 1,98% | - |
| 20.12.2023 | 2,02 | 2,10 | 1,98 | 2,02 | -0,05% | - |
| 19.12.2023 | 2,00 | 2,03 | 2,00 | 2,02 | 2,28% | - |
| 18.12.2023 | 2,06 | 2,09 | 1,97 | 1,97 | -3,85% | - |
| 15.12.2023 | 1,99 | 2,08 | 1,98 | 2,05 | 3,22% | - |
| 14.12.2023 | 1,97 | 2,01 | 1,93 | 1,99 | 0,81% | - |
| 13.12.2023 | 1,90 | 1,97 | 1,84 | 1,97 | 3,62% | - |
| 12.12.2023 | 1,90 | 1,94 | 1,88 | 1,90 | -0,26% | - |
| 11.12.2023 | 1,92 | 1,95 | 1,89 | 1,91 | -0,52% | - |
| 08.12.2023 | 1,93 | 1,97 | 1,88 | 1,92 | 2,51% | - |