2,680$
-0,37%
Echtzeit-Aktienkurs Arbutus Biopharma Corp.
Bid:
Ask:
Aktienkurse zur Arbutus Biopharma Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,64 | 2,73 | 2,63 | 2,68 | -0,37% | 673.239,00 |
| 01.05.2024 | 2,74 | 2,77 | 2,68 | 2,69 | -1,47% | 1.024.399,00 |
| 30.04.2024 | 2,77 | 2,80 | 2,73 | 2,73 | -1,80% | 994.273,00 |
| 29.04.2024 | 2,75 | 2,80 | 2,74 | 2,78 | 1,83% | 619.172,00 |
| 26.04.2024 | 2,73 | 2,78 | 2,70 | 2,73 | 0,37% | 406.742,00 |
| 25.04.2024 | 2,74 | 2,75 | 2,68 | 2,72 | -1,09% | 317.967,00 |
| 24.04.2024 | 2,75 | 2,78 | 2,74 | 2,75 | 0,00% | 344.844,00 |
| 23.04.2024 | 2,64 | 2,75 | 2,64 | 2,75 | 3,77% | 1.036.504,00 |
| 22.04.2024 | 2,73 | 2,77 | 2,64 | 2,65 | -2,57% | 683.707,00 |
| 19.04.2024 | 2,71 | 2,81 | 2,65 | 2,72 | -0,73% | 931.457,00 |
| 18.04.2024 | 2,78 | 2,80 | 2,69 | 2,74 | -1,62% | 865.648,00 |
| 17.04.2024 | 2,91 | 2,94 | 2,78 | 2,79 | -4,62% | 605.271,00 |
| 16.04.2024 | 2,94 | 2,94 | 2,88 | 2,92 | -2,01% | 643.594,00 |
| 15.04.2024 | 2,90 | 2,99 | 2,82 | 2,98 | 2,41% | 3.297.746,00 |
| 12.04.2024 | 2,99 | 3,03 | 2,90 | 2,91 | -3,96% | 666.195,00 |
| 11.04.2024 | 2,95 | 3,05 | 2,94 | 3,03 | 1,85% | 859.056,00 |
| 10.04.2024 | 3,01 | 3,02 | 2,90 | 2,98 | -0,83% | 1.011.709,00 |
| 09.04.2024 | 3,06 | 3,11 | 3,00 | 3,00 | -2,76% | 730.282,00 |
| 08.04.2024 | 3,17 | 3,19 | 3,03 | 3,09 | -1,12% | 1.183.179,00 |
| 05.04.2024 | 3,02 | 3,29 | 2,98 | 3,12 | 4,00% | 6.083.303,00 |
| 04.04.2024 | 2,93 | 3,11 | 2,86 | 3,00 | 2,74% | 8.076.662,00 |
| 03.04.2024 | 2,51 | 3,25 | 2,30 | 2,92 | 16,10% | 12.416.775,00 |
| 02.04.2024 | 2,52 | 2,54 | 2,49 | 2,52 | -1,76% | 384.810,00 |
| 01.04.2024 | 2,61 | 2,61 | 2,55 | 2,56 | -0,78% | 486.346,00 |
| 28.03.2024 | 2,59 | 2,61 | 2,55 | 2,58 | -0,39% | 525.829,00 |
| 27.03.2024 | 2,49 | 2,60 | 2,48 | 2,59 | 4,02% | 760.378,00 |
| 26.03.2024 | 2,53 | 2,53 | 2,47 | 2,49 | 0,00% | 288.338,00 |
| 25.03.2024 | 2,51 | 2,54 | 2,49 | 2,49 | -0,40% | 336.374,00 |
| 22.03.2024 | 2,55 | 2,55 | 2,49 | 2,50 | -1,57% | 335.599,00 |
| 21.03.2024 | 2,57 | 2,60 | 2,53 | 2,54 | 0,00% | 526.082,00 |
| 20.03.2024 | 2,49 | 2,57 | 2,42 | 2,54 | 1,60% | 662.292,00 |
| 19.03.2024 | 2,52 | 2,58 | 2,49 | 2,50 | -1,57% | 396.466,00 |
| 18.03.2024 | 2,63 | 2,64 | 2,53 | 2,54 | -3,05% | 562.745,00 |
| 15.03.2024 | 2,59 | 2,64 | 2,56 | 2,62 | 0,38% | 1.483.697,00 |
| 14.03.2024 | 2,68 | 2,69 | 2,59 | 2,61 | -2,97% | 816.434,00 |
| 13.03.2024 | 2,70 | 2,74 | 2,67 | 2,69 | -0,37% | 629.659,00 |
| 12.03.2024 | 2,73 | 2,75 | 2,69 | 2,70 | -1,10% | 364.599,00 |
| 11.03.2024 | 2,71 | 2,79 | 2,71 | 2,73 | 0,00% | 518.740,00 |
| 08.03.2024 | 2,74 | 2,80 | 2,71 | 2,73 | 1,11% | 470.315,00 |
| 07.03.2024 | 2,73 | 2,76 | 2,68 | 2,70 | -1,46% | 405.354,00 |
| 06.03.2024 | 2,61 | 2,75 | 2,60 | 2,74 | 2,24% | 742.065,00 |
| 05.03.2024 | 2,68 | 2,73 | 2,66 | 2,68 | -1,11% | 567.572,00 |
| 04.03.2024 | 2,78 | 2,78 | 2,70 | 2,71 | -2,87% | 538.023,00 |
| 01.03.2024 | 2,78 | 2,81 | 2,74 | 2,79 | -0,53% | 916.903,00 |
| 29.02.2024 | 2,87 | 2,87 | 2,72 | 2,81 | -2,60% | 925.109,00 |
| 28.02.2024 | 2,88 | 2,92 | 2,85 | 2,88 | -1,03% | 706.963,00 |
| 27.02.2024 | 2,94 | 2,96 | 2,88 | 2,91 | -0,34% | 810.903,00 |
| 26.02.2024 | 2,91 | 2,95 | 2,89 | 2,92 | 0,00% | 614.853,00 |
| 23.02.2024 | 2,91 | 2,94 | 2,90 | 2,92 | 0,34% | 833.034,00 |
| 22.02.2024 | 2,87 | 2,96 | 2,87 | 2,91 | 1,04% | 816.990,00 |
| 21.02.2024 | 2,87 | 2,90 | 2,84 | 2,88 | -0,17% | 1.001.689,00 |
| 20.02.2024 | 2,89 | 2,94 | 2,86 | 2,89 | -0,52% | 1.117.455,00 |
| 16.02.2024 | 2,91 | 2,95 | 2,88 | 2,90 | -0,34% | 1.475.342,00 |
| 15.02.2024 | 2,95 | 2,95 | 2,86 | 2,91 | 0,00% | 1.758.491,00 |
| 14.02.2024 | 2,91 | 2,94 | 2,88 | 2,91 | 0,69% | 1.507.967,00 |
| 13.02.2024 | 2,76 | 2,91 | 2,76 | 2,89 | 0,70% | 2.563.894,00 |
| 12.02.2024 | 2,78 | 2,88 | 2,76 | 2,87 | 3,99% | 2.134.703,00 |
| 09.02.2024 | 2,57 | 2,79 | 2,56 | 2,76 | 8,66% | 3.810.313,00 |
| 08.02.2024 | 2,56 | 2,65 | 2,34 | 2,54 | 2,01% | 4.267.691,00 |
| 07.02.2024 | 2,46 | 2,53 | 2,39 | 2,49 | 1,22% | 1.484.946,00 |
| 06.02.2024 | 2,36 | 2,47 | 2,35 | 2,46 | 4,02% | 676.828,00 |
| 05.02.2024 | 2,34 | 2,42 | 2,33 | 2,37 | -0,63% | 1.098.455,00 |
| 02.02.2024 | 2,37 | 2,39 | 2,27 | 2,38 | -0,63% | 1.556.832,00 |
| 01.02.2024 | 2,40 | 2,41 | 2,36 | 2,40 | 1,05% | 444.863,00 |
| 31.01.2024 | 2,46 | 2,49 | 2,37 | 2,37 | -3,66% | 491.420,00 |
| 30.01.2024 | 2,54 | 2,54 | 2,43 | 2,46 | -2,96% | 470.180,00 |
| 29.01.2024 | 2,38 | 2,55 | 2,35 | 2,54 | 6,51% | 2.974.102,00 |
| 26.01.2024 | 2,39 | 2,42 | 2,36 | 2,38 | 0,00% | 574.389,00 |
| 25.01.2024 | 2,35 | 2,41 | 2,32 | 2,38 | 1,28% | 758.168,00 |
| 24.01.2024 | 2,44 | 2,46 | 2,35 | 2,35 | -2,08% | 314.580,00 |
| 23.01.2024 | 2,39 | 2,41 | 2,36 | 2,40 | 1,27% | 315.035,00 |
| 22.01.2024 | 2,39 | 2,40 | 2,33 | 2,37 | 0,42% | 1.007.997,00 |
| 19.01.2024 | 2,34 | 2,36 | 2,28 | 2,36 | 1,72% | 891.908,00 |
| 18.01.2024 | 2,29 | 2,33 | 2,22 | 2,32 | 2,20% | 819.406,00 |
| 17.01.2024 | 2,24 | 2,27 | 2,21 | 2,27 | 0,44% | 270.186,00 |
| 16.01.2024 | 2,34 | 2,34 | 2,24 | 2,26 | -2,16% | 417.198,00 |
| 12.01.2024 | 2,40 | 2,43 | 2,30 | 2,31 | -2,53% | 353.699,00 |
| 11.01.2024 | 2,40 | 2,40 | 2,31 | 2,37 | -2,07% | 535.521,00 |
| 10.01.2024 | 2,46 | 2,47 | 2,40 | 2,42 | -0,82% | 259.337,00 |
| 09.01.2024 | 2,41 | 2,45 | 2,36 | 2,44 | -0,41% | 566.766,00 |
| 08.01.2024 | 2,49 | 2,57 | 2,35 | 2,45 | -1,61% | 1.169.185,00 |
| 05.01.2024 | 2,48 | 2,51 | 2,40 | 2,49 | -0,40% | 560.415,00 |
| 04.01.2024 | 2,52 | 2,53 | 2,46 | 2,50 | 0,00% | 506.257,00 |
| 03.01.2024 | 2,60 | 2,61 | 2,45 | 2,50 | -3,47% | 886.731,00 |
| 02.01.2024 | 2,49 | 2,63 | 2,44 | 2,59 | 3,60% | 1.337.454,00 |
| 29.12.2023 | 2,54 | 2,54 | 2,48 | 2,50 | -1,57% | 584.619,00 |
| 28.12.2023 | 2,48 | 2,55 | 2,48 | 2,54 | 2,63% | 616.235,00 |
| 27.12.2023 | 2,40 | 2,48 | 2,38 | 2,48 | 3,56% | 381.718,00 |
| 26.12.2023 | 2,38 | 2,43 | 2,36 | 2,39 | 0,84% | 562.398,00 |
| 22.12.2023 | 2,27 | 2,38 | 2,27 | 2,37 | 4,41% | 727.271,00 |
| 21.12.2023 | 2,23 | 2,30 | 2,22 | 2,27 | 2,71% | 815.211,00 |
| 20.12.2023 | 2,21 | 2,30 | 2,20 | 2,21 | -0,23% | 948.936,00 |
| 19.12.2023 | 2,21 | 2,23 | 2,19 | 2,22 | 0,91% | 578.824,00 |
| 18.12.2023 | 2,24 | 2,27 | 2,19 | 2,20 | -2,01% | 891.462,00 |
| 15.12.2023 | 2,21 | 2,27 | 2,18 | 2,24 | 2,75% | 2.005.751,00 |
| 14.12.2023 | 2,15 | 2,22 | 2,13 | 2,18 | 1,87% | 655.855,00 |
| 13.12.2023 | 2,06 | 2,15 | 1,98 | 2,14 | 4,39% | 643.181,00 |
| 12.12.2023 | 2,05 | 2,07 | 2,03 | 2,05 | -0,24% | 458.835,00 |
| 11.12.2023 | 2,05 | 2,10 | 2,03 | 2,06 | -0,72% | 425.856,00 |
| 08.12.2023 | 2,07 | 2,09 | 2,02 | 2,07 | -0,24% | 324.533,00 |