1,837€
-3,82%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,80 | 1,85 | 1,76 | 1,85 | -2,93% | 1.619,00 |
| 31.07.2025 | 1,94 | 1,94 | 1,91 | 1,91 | 1,95% | 379,00 |
| 30.07.2025 | 1,95 | 1,99 | 1,87 | 1,87 | -2,06% | 8.629,00 |
| 29.07.2025 | 2,07 | 2,07 | 1,90 | 1,91 | -7,18% | 11.008,00 |
| 28.07.2025 | 2,03 | 2,12 | 2,03 | 2,06 | 1,88% | 1.565,00 |
| 25.07.2025 | 2,08 | 2,08 | 2,02 | 2,02 | -7,46% | 1.411,00 |
| 24.07.2025 | 2,33 | 2,33 | 2,12 | 2,19 | -4,25% | 18.031,00 |
| 23.07.2025 | 2,19 | 2,28 | 2,16 | 2,28 | 3,87% | 1.756,00 |
| 22.07.2025 | 2,00 | 2,20 | 1,93 | 2,20 | 10,23% | 41.658,00 |
| 21.07.2025 | 1,87 | 2,01 | 1,87 | 1,99 | 5,34% | 7.647,00 |
| 18.07.2025 | 1,89 | 2,00 | 1,89 | 1,89 | 5,93% | 50.097,00 |
| 17.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,72% | 33,00 |
| 16.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,21% | 40,00 |
| 15.07.2025 | 1,83 | 1,83 | 1,82 | 1,82 | -0,65% | 999,00 |
| 14.07.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 1,66% | 2.026,00 |
| 11.07.2025 | 1,83 | 1,83 | 1,80 | 1,80 | -2,91% | 98,00 |
| 10.07.2025 | 1,89 | 1,89 | 1,83 | 1,86 | -0,16% | 773,00 |
| 09.07.2025 | 1,77 | 1,90 | 1,77 | 1,86 | 3,27% | 1.805,00 |
| 08.07.2025 | 1,62 | 1,80 | 1,62 | 1,80 | 6,25% | 404,00 |
| 07.07.2025 | 1,71 | 1,73 | 1,70 | 1,70 | -0,24% | 623,00 |
| 04.07.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -2,86% | - |
| 03.07.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 4,45% | 27,00 |
| 02.07.2025 | 1,60 | 1,69 | 1,53 | 1,68 | 4,52% | 2.659,00 |
| 01.07.2025 | 1,56 | 1,61 | 1,54 | 1,60 | 1,14% | 32.775,00 |
| 30.06.2025 | 1,48 | 1,61 | 1,48 | 1,59 | 3,59% | 3.438,00 |
| 27.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,83% | 1.100,00 |
| 26.06.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,59% | 1.084,00 |
| 25.06.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -2,14% | 303,00 |
| 24.06.2025 | 1,63 | 1,66 | 1,63 | 1,64 | 1,93% | 231,00 |
| 23.06.2025 | 1,75 | 1,75 | 1,60 | 1,60 | -8,03% | 222,00 |
| 20.06.2025 | 1,78 | 1,79 | 1,74 | 1,74 | -2,91% | 1.632,00 |
| 19.06.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -0,21% | - |
| 18.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,98% | 472,00 |
| 17.06.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 0,93% | 527,00 |
| 16.06.2025 | 1,75 | 1,79 | 1,75 | 1,77 | -0,90% | 185,00 |
| 13.06.2025 | 1,77 | 1,80 | 1,77 | 1,78 | -1,71% | 23.364,00 |
| 12.06.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 0,11% | 480,00 |
| 11.06.2025 | 1,80 | 1,81 | 1,78 | 1,81 | -5,13% | 309,00 |
| 10.06.2025 | 1,87 | 1,96 | 1,87 | 1,91 | 0,32% | 880,00 |
| 09.06.2025 | 1,95 | 1,95 | 1,90 | 1,90 | 0,58% | 1.609,00 |
| 06.06.2025 | 1,95 | 1,95 | 1,89 | 1,89 | 3,61% | 35.523,00 |
| 05.06.2025 | 1,88 | 1,88 | 1,83 | 1,83 | -2,51% | 5.491,00 |
| 04.06.2025 | 1,89 | 1,89 | 1,87 | 1,87 | 1,52% | 732,00 |
| 03.06.2025 | 1,83 | 1,89 | 1,82 | 1,85 | -0,43% | 732,00 |
| 02.06.2025 | 1,72 | 1,85 | 1,72 | 1,85 | 4,69% | 2.122,00 |
| 30.05.2025 | 1,82 | 1,82 | 1,72 | 1,77 | -3,33% | 1.150,00 |
| 29.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,69% | 627,00 |
| 28.05.2025 | 1,86 | 1,92 | 1,85 | 1,92 | 1,80% | 790,00 |
| 27.05.2025 | 1,88 | 1,90 | 1,85 | 1,89 | -0,63% | 1.389,00 |
| 26.05.2025 | 1,84 | 1,91 | 1,84 | 1,90 | 2,70% | 1.209,00 |
| 23.05.2025 | 1,90 | 1,90 | 1,84 | 1,85 | -1,81% | 526,00 |
| 22.05.2025 | 1,81 | 1,88 | 1,81 | 1,88 | 4,73% | 1.152,00 |
| 21.05.2025 | 2,00 | 2,00 | 1,79 | 1,80 | -10,10% | 13.273,00 |
| 20.05.2025 | 1,90 | 2,00 | 1,85 | 2,00 | 10,62% | 13.860,00 |
| 19.05.2025 | 1,87 | 1,87 | 1,77 | 1,81 | -6,27% | 2.364,00 |
| 16.05.2025 | 2,00 | 2,07 | 1,80 | 1,93 | 4,72% | 12.185,00 |
| 15.05.2025 | 1,67 | 1,84 | 1,65 | 1,84 | 10,50% | 2.314,00 |
| 14.05.2025 | 1,71 | 1,71 | 1,65 | 1,67 | 0,12% | 2.368,00 |
| 13.05.2025 | 1,61 | 1,67 | 1,61 | 1,67 | 1,83% | 276,00 |
| 12.05.2025 | 1,64 | 1,64 | 1,57 | 1,64 | 2,19% | 2.407,00 |
| 09.05.2025 | 1,58 | 1,60 | 1,54 | 1,60 | 13,23% | 3.282,00 |
| 08.05.2025 | 1,42 | 1,42 | 1,39 | 1,41 | 3,21% | 3.358,00 |
| 07.05.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 1,03% | 275,00 |
| 06.05.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -4,44% | 1.016,00 |
| 05.05.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 0,85% | 148,00 |
| 02.05.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 6,52% | 2,00 |
| 30.04.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -6,32% | 5.264,00 |
| 29.04.2025 | 1,37 | 1,43 | 1,37 | 1,41 | 0,71% | 726,00 |
| 28.04.2025 | 1,35 | 1,46 | 1,35 | 1,40 | 1,16% | 1.405,00 |
| 25.04.2025 | 1,45 | 1,50 | 1,38 | 1,38 | -5,79% | 2.250,00 |
| 24.04.2025 | 1,46 | 1,50 | 1,43 | 1,47 | -0,94% | 1.156,00 |
| 23.04.2025 | 1,43 | 1,50 | 1,43 | 1,48 | 15,96% | 2.552,00 |
| 22.04.2025 | 1,28 | 1,31 | 1,25 | 1,28 | -1,08% | 2.389,00 |
| 17.04.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 2,87% | 3.500,00 |
| 16.04.2025 | 1,23 | 1,26 | 1,22 | 1,26 | 0,88% | 452,00 |
| 15.04.2025 | 1,23 | 1,27 | 1,20 | 1,25 | 3,58% | 4.493,00 |
| 14.04.2025 | 1,15 | 1,23 | 1,09 | 1,20 | 10,58% | 5.651,00 |
| 11.04.2025 | 1,05 | 1,09 | 1,05 | 1,09 | 4,52% | 510,00 |
| 10.04.2025 | 1,14 | 1,14 | 1,04 | 1,04 | -7,96% | 8.364,00 |
| 09.04.2025 | 1,13 | 1,19 | 1,06 | 1,13 | -0,79% | 10.167,00 |
| 08.04.2025 | 1,24 | 1,24 | 1,14 | 1,14 | -3,06% | 2.478,00 |
| 07.04.2025 | 1,15 | 1,24 | 1,11 | 1,18 | 6,14% | 2.716,00 |
| 04.04.2025 | 1,18 | 1,18 | 1,09 | 1,11 | -6,42% | 777,00 |
| 03.04.2025 | 1,16 | 1,25 | 1,16 | 1,18 | -6,11% | 5.541,00 |
| 02.04.2025 | 1,31 | 1,31 | 1,25 | 1,26 | -0,32% | 1.152,00 |
| 01.04.2025 | 1,43 | 1,43 | 1,26 | 1,26 | -12,83% | 3.380,00 |
| 31.03.2025 | 1,54 | 1,54 | 1,41 | 1,45 | -8,75% | 10.031,00 |
| 28.03.2025 | 1,59 | 1,62 | 1,59 | 1,59 | -0,75% | 1.227,00 |
| 27.03.2025 | 1,65 | 1,65 | 1,51 | 1,60 | -1,17% | 18.912,00 |
| 26.03.2025 | 1,78 | 1,78 | 1,62 | 1,62 | -7,95% | 4.727,00 |
| 25.03.2025 | 2,60 | 2,60 | 1,68 | 1,76 | -32,93% | 98.318,00 |
| 24.03.2025 | 2,60 | 2,63 | 2,57 | 2,62 | 1,94% | 1.615,00 |
| 21.03.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,02% | 2.511,00 |
| 20.03.2025 | 2,48 | 2,60 | 2,48 | 2,55 | -1,62% | 1.117,00 |
| 19.03.2025 | 2,60 | 2,61 | 2,55 | 2,59 | 0,66% | 433,00 |
| 18.03.2025 | 2,54 | 2,68 | 2,54 | 2,57 | 1,18% | 1.167,00 |
| 17.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,48% | 845,00 |
| 14.03.2025 | 2,46 | 2,53 | 2,37 | 2,51 | 2,16% | 1.675,00 |
| 13.03.2025 | 2,60 | 2,60 | 2,45 | 2,45 | 0,37% | 597,00 |
| 12.03.2025 | 2,33 | 2,44 | 2,33 | 2,44 | 3,58% | 118,00 |