2,503€
-3,02%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,51 | 2,59 | 2,46 | 2,50 | -2,98% | 500,00 |
| 30.04.2024 | 2,60 | 2,61 | 2,51 | 2,58 | -0,31% | 3.669,00 |
| 29.04.2024 | 2,55 | 2,66 | 2,49 | 2,59 | 1,65% | 2.234,00 |
| 26.04.2024 | 2,54 | 2,59 | 2,51 | 2,55 | 0,24% | - |
| 25.04.2024 | 2,56 | 2,56 | 2,51 | 2,54 | -0,94% | 1.050,00 |
| 24.04.2024 | 2,57 | 2,62 | 2,54 | 2,57 | 0,04% | - |
| 23.04.2024 | 2,48 | 2,57 | 2,43 | 2,56 | 3,22% | 305,00 |
| 22.04.2024 | 2,56 | 2,61 | 2,47 | 2,48 | -3,20% | 1.437,00 |
| 19.04.2024 | 2,55 | 2,63 | 2,49 | 2,57 | -0,12% | - |
| 18.04.2024 | 2,62 | 2,67 | 2,52 | 2,57 | -1,91% | 5.620,00 |
| 17.04.2024 | 2,75 | 2,76 | 2,62 | 2,62 | -4,28% | - |
| 16.04.2024 | 2,79 | 2,82 | 2,71 | 2,74 | -1,30% | 9.354,00 |
| 15.04.2024 | 2,74 | 2,78 | 2,65 | 2,77 | 1,20% | 4.675,00 |
| 12.04.2024 | 2,83 | 2,88 | 2,73 | 2,74 | -2,84% | 3.050,00 |
| 11.04.2024 | 2,77 | 2,84 | 2,72 | 2,82 | 1,48% | 985,00 |
| 10.04.2024 | 2,77 | 2,84 | 2,70 | 2,78 | 0,04% | 3.155,00 |
| 09.04.2024 | 2,85 | 2,95 | 2,77 | 2,78 | -2,29% | 9.270,00 |
| 08.04.2024 | 2,88 | 3,02 | 2,79 | 2,84 | -0,80% | 4.840,00 |
| 05.04.2024 | 2,78 | 3,06 | 2,75 | 2,87 | 3,62% | 33.743,00 |
| 04.04.2024 | 2,76 | 2,85 | 2,62 | 2,77 | 2,07% | 10.471,00 |
| 03.04.2024 | 2,33 | 2,99 | 2,27 | 2,71 | 16,02% | 33.162,00 |
| 02.04.2024 | 2,38 | 2,39 | 2,31 | 2,34 | -2,51% | 3.600,00 |
| 28.03.2024 | 2,40 | 2,44 | 2,36 | 2,40 | -0,10% | - |
| 27.03.2024 | 2,31 | 2,40 | 2,30 | 2,40 | 4,01% | 1.310,00 |
| 26.03.2024 | 2,31 | 2,34 | 2,28 | 2,31 | -0,22% | 12.100,00 |
| 25.03.2024 | 2,31 | 2,34 | 2,30 | 2,31 | -0,65% | - |
| 22.03.2024 | 2,35 | 2,37 | 2,31 | 2,33 | -0,75% | 3.160,00 |
| 21.03.2024 | 2,33 | 2,40 | 2,30 | 2,34 | 0,43% | 1.633,00 |
| 20.03.2024 | 2,28 | 2,35 | 2,24 | 2,33 | 1,52% | 4.850,00 |
| 19.03.2024 | 2,34 | 2,37 | 2,30 | 2,30 | -1,92% | - |
| 18.03.2024 | 2,41 | 2,45 | 2,33 | 2,34 | -2,50% | 2.010,00 |
| 15.03.2024 | 2,40 | 2,42 | 2,35 | 2,40 | 0,00% | 732,00 |
| 14.03.2024 | 2,46 | 2,48 | 2,38 | 2,40 | -2,63% | 250,00 |
| 13.03.2024 | 2,47 | 2,51 | 2,44 | 2,47 | 0,10% | 1.031,00 |
| 12.03.2024 | 2,57 | 2,57 | 2,47 | 2,47 | -1,20% | 1.500,00 |
| 11.03.2024 | 2,46 | 2,55 | 2,46 | 2,50 | -0,20% | 2.020,00 |
| 08.03.2024 | 2,47 | 2,55 | 2,47 | 2,50 | 1,63% | 1.600,00 |
| 07.03.2024 | 2,51 | 2,53 | 2,46 | 2,46 | -1,89% | - |
| 06.03.2024 | 2,46 | 2,52 | 2,20 | 2,51 | 1,72% | 28.440,00 |
| 05.03.2024 | 2,49 | 2,53 | 2,44 | 2,47 | -1,10% | 900,00 |
| 04.03.2024 | 2,53 | 2,59 | 2,49 | 2,49 | -2,92% | 2.000,00 |
| 01.03.2024 | 2,60 | 2,60 | 2,53 | 2,57 | -1,06% | 4.225,00 |
| 29.02.2024 | 2,66 | 2,66 | 2,45 | 2,60 | -2,54% | 16.254,00 |
| 28.02.2024 | 2,68 | 2,72 | 2,63 | 2,66 | -0,56% | 483,00 |
| 27.02.2024 | 2,69 | 2,73 | 2,65 | 2,68 | -0,46% | - |
| 26.02.2024 | 2,69 | 2,75 | 2,66 | 2,69 | -0,19% | 9.265,00 |
| 23.02.2024 | 2,69 | 2,75 | 2,68 | 2,70 | 0,37% | 1.300,00 |
| 22.02.2024 | 2,66 | 2,74 | 2,62 | 2,69 | 1,03% | 3.415,00 |
| 21.02.2024 | 2,67 | 2,71 | 2,64 | 2,66 | -0,47% | 100,00 |
| 20.02.2024 | 2,68 | 2,74 | 2,64 | 2,67 | -1,29% | 45,00 |
| 19.02.2024 | 2,69 | 2,72 | 2,65 | 2,71 | 0,65% | 500,00 |
| 16.02.2024 | 2,70 | 2,79 | 2,68 | 2,69 | -0,37% | 27.953,00 |
| 15.02.2024 | 2,69 | 2,72 | 2,66 | 2,70 | -0,28% | 2.025,00 |
| 14.02.2024 | 2,70 | 2,75 | 2,68 | 2,71 | 0,00% | 900,00 |
| 13.02.2024 | 2,67 | 2,72 | 2,58 | 2,71 | 1,79% | 1.200,00 |
| 12.02.2024 | 2,56 | 2,67 | 2,53 | 2,66 | 4,01% | 6.550,00 |
| 09.02.2024 | 2,48 | 2,58 | 2,39 | 2,56 | 8,15% | 7.700,00 |
| 08.02.2024 | 2,32 | 2,45 | 2,18 | 2,36 | 1,94% | 5.200,00 |
| 07.02.2024 | 2,30 | 2,35 | 2,22 | 2,32 | 1,53% | 400,00 |
| 06.02.2024 | 2,21 | 2,30 | 2,18 | 2,28 | 3,16% | 20.000,00 |
| 05.02.2024 | 2,21 | 2,25 | 2,15 | 2,21 | 0,23% | 3.550,00 |
| 02.02.2024 | 2,21 | 2,24 | 2,09 | 2,21 | 0,23% | 6.700,00 |
| 01.02.2024 | 2,20 | 2,28 | 2,18 | 2,20 | -0,68% | 4.550,00 |
| 31.01.2024 | 2,27 | 2,31 | 2,21 | 2,22 | -2,53% | 13.034,00 |
| 30.01.2024 | 2,34 | 2,36 | 2,24 | 2,28 | -2,88% | 1.638,00 |
| 29.01.2024 | 2,19 | 2,36 | 2,16 | 2,34 | 6,60% | 8.200,00 |
| 26.01.2024 | 2,19 | 2,22 | 2,17 | 2,20 | 0,23% | 2.050,00 |
| 25.01.2024 | 2,16 | 2,21 | 2,05 | 2,19 | 1,39% | 11.015,00 |
| 24.01.2024 | 2,21 | 2,32 | 2,16 | 2,16 | -2,15% | 1.050,00 |
| 23.01.2024 | 2,17 | 2,22 | 2,14 | 2,21 | 2,67% | 100,00 |
| 22.01.2024 | 2,17 | 2,25 | 2,14 | 2,15 | 0,00% | 1.570,00 |
| 19.01.2024 | 2,13 | 2,25 | 2,10 | 2,15 | 1,41% | 13.030,00 |
| 18.01.2024 | 2,08 | 2,14 | 2,05 | 2,12 | 2,41% | 5.875,00 |
| 17.01.2024 | 2,07 | 2,17 | 2,04 | 2,07 | -0,48% | 10.650,00 |
| 16.01.2024 | 2,11 | 2,24 | 2,06 | 2,08 | -1,30% | 11.275,00 |
| 15.01.2024 | 2,11 | 2,11 | 2,08 | 2,11 | 0,24% | 10,00 |
| 12.01.2024 | 2,16 | 2,21 | 2,11 | 2,11 | -2,43% | - |
| 11.01.2024 | 2,21 | 2,22 | 2,12 | 2,16 | -2,04% | 8.000,00 |
| 10.01.2024 | 2,22 | 2,25 | 2,16 | 2,20 | -0,68% | 495,00 |
| 09.01.2024 | 2,24 | 2,27 | 2,15 | 2,22 | -0,67% | 125,00 |
| 08.01.2024 | 2,27 | 2,34 | 2,14 | 2,23 | -2,40% | 2.160,00 |
| 05.01.2024 | 2,28 | 2,37 | 2,20 | 2,29 | 0,00% | 700,00 |
| 04.01.2024 | 2,29 | 2,31 | 2,24 | 2,29 | 1,22% | 2.325,00 |
| 03.01.2024 | 2,36 | 2,46 | 2,24 | 2,26 | -3,93% | 19.638,00 |
| 02.01.2024 | 2,27 | 2,40 | 2,23 | 2,35 | 2,51% | 10.100,00 |
| 29.12.2023 | 2,29 | 2,33 | 2,26 | 2,30 | 0,11% | 600,00 |
| 28.12.2023 | 2,24 | 2,30 | 2,19 | 2,29 | 2,80% | 4.085,00 |
| 27.12.2023 | 2,17 | 2,23 | 2,15 | 2,23 | 4,33% | 2.615,00 |
| 22.12.2023 | 2,06 | 2,14 | 2,04 | 2,14 | 4,14% | 1.500,00 |
| 21.12.2023 | 2,02 | 2,09 | 2,02 | 2,05 | 1,84% | 385,00 |
| 20.12.2023 | 2,02 | 2,10 | 1,97 | 2,02 | -0,05% | 1.855,00 |
| 19.12.2023 | 2,00 | 2,03 | 2,00 | 2,02 | 0,27% | 1.000,00 |
| 18.12.2023 | 2,06 | 2,15 | 2,00 | 2,01 | -1,54% | 3.500,00 |
| 15.12.2023 | 1,98 | 2,08 | 1,98 | 2,04 | 2,82% | 1.500,00 |
| 14.12.2023 | 1,97 | 2,01 | 1,93 | 1,99 | 1,25% | 8.139,00 |
| 13.12.2023 | 1,90 | 1,96 | 1,84 | 1,96 | 3,10% | 3.350,00 |
| 12.12.2023 | 1,90 | 1,93 | 1,89 | 1,90 | -0,31% | 900,00 |
| 11.12.2023 | 1,92 | 1,95 | 1,88 | 1,91 | -0,93% | - |
| 08.12.2023 | 1,93 | 1,96 | 1,89 | 1,93 | 0,31% | 1.728,00 |
| 07.12.2023 | 1,91 | 1,94 | 1,87 | 1,92 | 0,63% | 815,00 |