Deutsche Märkte geschlossen

Arbutus Biopharma Corporation (ABUS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,7200-0,0100 (-0,37%)
Börsenschluss: 04:00PM EDT
2,7200 0,00 (0,00%)
Nachbörse: 05:16PM EDT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20242,71002,81002,65002,72002,7200931.100
18. Apr. 20242,78002,80002,69002,73002,73001.016.800
17. Apr. 20242,91002,94002,78002,78002,7800710.500
16. Apr. 20242,94002,94002,88002,92002,9200644.000
15. Apr. 20242,90002,99002,82002,97002,97003.626.000
12. Apr. 20242,99003,03002,90002,91002,9100665.700
11. Apr. 20242,95003,05002,94003,03003,0300860.300
10. Apr. 20243,01003,02002,90002,98002,98001.113.500
09. Apr. 20243,06003,11003,00003,01003,0100798.600
08. Apr. 20243,17003,19003,03003,09003,09001.225.500
05. Apr. 20243,02003,29002,98003,12003,12006.082.200
04. Apr. 20242,93003,11002,86003,00003,00008.084.300
03. Apr. 20242,51003,25002,30002,92002,920012.477.300
02. Apr. 20242,52002,54002,49002,52002,5200450.600
01. Apr. 20242,61002,61002,55002,56002,5600486.600
28. März 20242,59002,61002,55002,58002,5800525.800
27. März 20242,49002,60002,48002,60002,6000830.400
26. März 20242,53002,53002,47002,49002,4900375.300
25. März 20242,51002,54002,49002,49002,4900336.400
22. März 20242,55002,55002,49002,50002,5000335.400
21. März 20242,57002,60002,53002,55002,5500599.800
20. März 20242,49002,57002,42002,55002,5500715.000
19. März 20242,52002,58002,49002,50002,5000397.300
18. März 20242,63002,64002,53002,54002,5400601.400
15. März 20242,59002,64002,56002,62002,62001.483.700
14. März 20242,68002,69002,59002,61002,6100825.400
13. März 20242,70002,74002,67002,70002,7000691.800
12. März 20242,73002,75002,69002,69002,6900426.200
11. März 20242,71002,79002,71002,72002,7200559.000
08. März 20242,74002,80002,71002,73002,7300470.300
07. März 20242,73002,76002,68002,70002,7000405.400
06. März 20242,61002,75002,60002,74002,7400746.200
05. März 20242,68002,73002,66002,67002,6700621.100
04. März 20242,78002,78002,70002,71002,7100539.100
01. März 20242,78002,81002,74002,79002,7900916.700
29. Feb. 20242,87002,87002,72002,80002,80001.066.900
28. Feb. 20242,88002,92002,85002,88002,8800708.800
27. Feb. 20242,94002,96002,88002,92002,9200903.700
26. Feb. 20242,91002,95002,89002,92002,9200616.700
23. Feb. 20242,91002,94002,90002,92002,9200833.000
22. Feb. 20242,87002,96002,87002,91002,9100819.100
21. Feb. 20242,87002,90002,84002,88002,88001.002.900
20. Feb. 20242,89002,94002,86002,88002,88001.165.200
16. Feb. 20242,91002,95002,88002,90002,90001.474.700
15. Feb. 20242,95002,95002,86002,91002,91001.898.700
14. Feb. 20242,91002,94002,88002,91002,91001.511.800
13. Feb. 20242,76002,91002,76002,89002,89002.688.300
12. Feb. 20242,78002,88002,76002,87002,87002.156.500
09. Feb. 20242,57002,79002,56002,76002,76003.810.300
08. Feb. 20242,56002,65002,34002,54002,54004.342.700
07. Feb. 20242,46002,53002,39002,49002,49001.490.000
06. Feb. 20242,36002,47002,35002,47002,4700709.400
05. Feb. 20242,34002,42002,33002,36002,36001.147.800
02. Feb. 20242,37002,38002,27002,38002,38001.556.800
01. Feb. 20242,40002,41002,36002,40002,4000497.400
31. Jan. 20242,46002,49002,37002,37002,3700493.900
30. Jan. 20242,54002,54002,43002,46002,4600471.000
29. Jan. 20242,38002,55002,35002,54002,54003.035.500
26. Jan. 20242,39002,42002,36002,38002,3800574.400
25. Jan. 20242,35002,40002,32002,38002,3800758.400
24. Jan. 20242,44002,46002,35002,35002,3500315.300
23. Jan. 20242,39002,40002,36002,40002,4000315.100
22. Jan. 20242,39002,40002,33002,37002,37001.012.400
19. Jan. 20242,34002,36002,28002,36002,3600891.900
18. Jan. 20242,29002,33002,22002,32002,3200820.500
17. Jan. 20242,24002,27002,21002,27002,2700320.200
16. Jan. 20242,34002,34002,24002,26002,2600418.100
12. Jan. 20242,40002,42002,30002,31002,3100353.700
11. Jan. 20242,40002,40002,31002,37002,3700548.000
10. Jan. 20242,46002,47002,40002,42002,4200380.200
09. Jan. 20242,41002,45002,36002,43002,4300628.200
08. Jan. 20242,49002,57002,35002,45002,45001.171.900
05. Jan. 20242,48002,51002,40002,49002,4900560.400
04. Jan. 20242,52002,53002,46002,50002,5000506.900
03. Jan. 20242,60002,61002,44002,50002,5000886.800
02. Jan. 20242,49002,63002,44002,59002,59001.338.100
29. Dez. 20232,54002,54002,48002,50002,5000584.600
28. Dez. 20232,48002,55002,48002,54002,5400627.300
27. Dez. 20232,40002,48002,38002,48002,4800424.200
26. Dez. 20232,38002,43002,36002,39002,3900564.400
22. Dez. 20232,27002,38002,27002,37002,3700727.300
21. Dez. 20232,23002,30002,22002,27002,2700819.000
20. Dez. 20232,21002,30002,20002,21002,2100998.300
19. Dez. 20232,21002,23002,19002,22002,2200649.800
18. Dez. 20232,24002,27002,19002,19002,1900938.600
15. Dez. 20232,21002,27002,18002,24002,24002.005.400
14. Dez. 20232,15002,22002,13002,18002,1800665.300
13. Dez. 20232,06002,15001,98002,14002,1400648.500
12. Dez. 20232,05002,07002,03002,05002,0500459.600
11. Dez. 20232,05002,10002,03002,05002,0500513.500
08. Dez. 20232,07002,09002,02002,07002,0700324.400
07. Dez. 20232,06002,08002,04002,08002,0800402.100
06. Dez. 20232,03002,08002,01002,06002,0600512.300
05. Dez. 20232,04002,07002,02002,03002,0300546.100
04. Dez. 20232,01002,08001,99002,06002,0600333.500
01. Dez. 20232,04002,09002,00002,03002,0300612.600
30. Nov. 20231,92002,06001,92002,05002,05001.463.700
29. Nov. 20231,87001,94001,87001,90001,90001.000.500
28. Nov. 20231,82001,86001,79001,85001,8500542.200
27. Nov. 20231,84001,86001,82001,84001,8400855.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...