1,879€
2,01%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 2,46 | 2,50 | 2,28 | 2,36 | -3,69% | - |
| 10.03.2025 | 2,61 | 2,62 | 2,45 | 2,45 | -5,00% | 23.804,00 |
| 07.03.2025 | 2,55 | 2,60 | 2,38 | 2,58 | -0,81% | 6.221,00 |
| 06.03.2025 | 2,50 | 2,60 | 2,48 | 2,60 | 8,29% | 29.246,00 |
| 05.03.2025 | 2,57 | 2,57 | 2,40 | 2,40 | -4,68% | 4.777,00 |
| 04.03.2025 | 2,38 | 2,52 | 2,26 | 2,52 | 2,03% | 2.563,00 |
| 03.03.2025 | 2,37 | 2,74 | 2,31 | 2,47 | 7,63% | 6.682,00 |
| 28.02.2025 | 2,49 | 2,58 | 2,29 | 2,29 | -9,29% | 1.549,00 |
| 27.02.2025 | 2,17 | 2,57 | 2,17 | 2,53 | 15,32% | 8.695,00 |
| 26.02.2025 | 2,33 | 2,33 | 2,19 | 2,19 | -3,82% | 2.825,00 |
| 25.02.2025 | 2,44 | 2,44 | 2,26 | 2,28 | -3,72% | 12.569,00 |
| 24.02.2025 | 2,48 | 2,57 | 2,37 | 2,37 | -6,59% | 1.536,00 |
| 21.02.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -2,46% | 600,00 |
| 20.02.2025 | 2,71 | 2,71 | 2,60 | 2,60 | -2,66% | 904,00 |
| 19.02.2025 | 2,42 | 2,70 | 2,42 | 2,67 | 10,79% | 2.024,00 |
| 18.02.2025 | 2,39 | 2,49 | 2,31 | 2,41 | 4,74% | 19.919,00 |
| 17.02.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -2,09% | 250,00 |
| 14.02.2025 | 2,31 | 2,35 | 2,28 | 2,35 | 6,05% | 151,00 |
| 13.02.2025 | 2,19 | 2,22 | 2,19 | 2,22 | 0,09% | 22,00 |
| 12.02.2025 | 2,20 | 2,25 | 2,20 | 2,21 | -1,16% | 21.726,00 |
| 11.02.2025 | 2,28 | 2,28 | 2,23 | 2,24 | -0,80% | 2.026,00 |
| 10.02.2025 | 2,25 | 2,28 | 2,19 | 2,26 | 2,22% | 1.904,00 |
| 07.02.2025 | 2,29 | 2,29 | 2,20 | 2,21 | -3,62% | 834,00 |
| 06.02.2025 | 2,31 | 2,35 | 2,29 | 2,29 | -0,87% | 1.350,00 |
| 05.02.2025 | 2,32 | 2,39 | 2,28 | 2,31 | 2,17% | 2.627,00 |
| 04.02.2025 | 2,33 | 2,33 | 2,21 | 2,26 | -0,88% | 3.724,00 |
| 03.02.2025 | 2,32 | 2,32 | 2,21 | 2,28 | -2,56% | 10.364,00 |
| 31.01.2025 | 2,29 | 2,34 | 2,29 | 2,34 | 3,22% | 804,00 |
| 30.01.2025 | 2,21 | 2,27 | 2,21 | 2,27 | 1,16% | 322,00 |
| 29.01.2025 | 2,25 | 2,29 | 2,23 | 2,24 | -1,75% | 1.661,00 |
| 28.01.2025 | 2,34 | 2,43 | 2,25 | 2,28 | -3,47% | 4.810,00 |
| 27.01.2025 | 2,39 | 2,45 | 2,36 | 2,37 | 0,98% | 4.516,00 |
| 24.01.2025 | 2,47 | 2,48 | 2,34 | 2,34 | -3,02% | 2.023,00 |
| 23.01.2025 | 2,53 | 2,54 | 2,42 | 2,42 | -4,39% | 647,00 |
| 22.01.2025 | 2,50 | 2,53 | 2,48 | 2,53 | -2,28% | 3.855,00 |
| 21.01.2025 | 2,65 | 2,65 | 2,53 | 2,59 | -2,53% | 4.054,00 |
| 20.01.2025 | 2,62 | 2,65 | 2,55 | 2,65 | -0,71% | 3.833,00 |
| 17.01.2025 | 2,58 | 2,72 | 2,58 | 2,67 | 3,21% | 234,00 |
| 16.01.2025 | 2,62 | 2,71 | 2,57 | 2,59 | -3,25% | 6.818,00 |
| 15.01.2025 | 2,50 | 2,68 | 2,50 | 2,68 | 4,00% | 3.417,00 |
| 14.01.2025 | 2,70 | 2,70 | 2,57 | 2,57 | 0,27% | 6.428,00 |
| 13.01.2025 | 2,70 | 2,70 | 2,57 | 2,57 | -8,88% | 33.446,00 |
| 10.01.2025 | 2,72 | 2,83 | 2,72 | 2,82 | -0,46% | 6.522,00 |
| 09.01.2025 | 2,80 | 2,83 | 2,80 | 2,83 | 1,14% | 1.565,00 |
| 08.01.2025 | 2,97 | 3,04 | 2,68 | 2,80 | -4,44% | 48.371,00 |
| 07.01.2025 | 2,92 | 3,06 | 2,80 | 2,93 | 1,21% | 10.188,00 |
| 06.01.2025 | 2,73 | 3,03 | 2,72 | 2,89 | 1,15% | 38.701,00 |
| 03.01.2025 | 2,72 | 2,95 | 2,69 | 2,86 | 10,81% | 10.736,00 |
| 02.01.2025 | 2,25 | 2,68 | 2,25 | 2,58 | 8,31% | 12.717,00 |
| 30.12.2024 | 2,33 | 2,41 | 2,33 | 2,38 | -0,33% | 9.252,00 |
| 27.12.2024 | 2,50 | 2,60 | 2,37 | 2,39 | 3,15% | 29.381,00 |
| 23.12.2024 | 2,20 | 2,55 | 2,20 | 2,32 | 3,02% | 9.014,00 |
| 20.12.2024 | 2,14 | 2,29 | 2,09 | 2,25 | 1,44% | 42.793,00 |
| 19.12.2024 | 2,31 | 2,34 | 2,20 | 2,22 | -6,89% | 41.459,00 |
| 18.12.2024 | 2,38 | 2,48 | 2,38 | 2,38 | -3,68% | 1.658,00 |