3,789€
-4,23%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 3,80 | 3,80 | 3,79 | 3,80 | -4,01% | - |
| 16.10.2025 | 3,95 | 4,20 | 3,95 | 3,96 | -0,10% | 12.940,00 |
| 15.10.2025 | 3,86 | 3,96 | 3,77 | 3,96 | 4,21% | 51.392,00 |
| 14.10.2025 | 3,57 | 3,88 | 3,38 | 3,80 | 8,60% | 26.531,00 |
| 13.10.2025 | 3,19 | 3,51 | 3,19 | 3,50 | 7,66% | 12.170,00 |
| 10.10.2025 | 3,69 | 3,69 | 3,25 | 3,25 | -10,34% | 22.475,00 |
| 09.10.2025 | 3,46 | 3,63 | 3,35 | 3,63 | 6,71% | 41.678,00 |
| 08.10.2025 | 3,02 | 3,42 | 2,95 | 3,40 | 16,90% | 18.490,00 |
| 07.10.2025 | 3,03 | 3,06 | 2,91 | 2,91 | -7,95% | 1.327,00 |
| 06.10.2025 | 3,17 | 3,27 | 3,06 | 3,16 | 2,50% | 2.560,00 |
| 03.10.2025 | 2,84 | 3,09 | 2,84 | 3,08 | 10,24% | 38.605,00 |
| 02.10.2025 | 2,69 | 2,84 | 2,69 | 2,79 | 5,20% | 4.587,00 |
| 01.10.2025 | 2,40 | 2,69 | 2,40 | 2,66 | 7,36% | 2.090,00 |
| 30.09.2025 | 2,73 | 2,73 | 2,47 | 2,47 | -3,06% | 10.636,00 |
| 29.09.2025 | 2,52 | 2,55 | 2,46 | 2,55 | -2,67% | 4.300,00 |
| 26.09.2025 | 2,69 | 2,73 | 2,60 | 2,62 | -3,74% | 17.131,00 |
| 25.09.2025 | 2,75 | 2,75 | 2,58 | 2,72 | -2,64% | 22.649,00 |
| 24.09.2025 | 2,97 | 2,97 | 2,65 | 2,80 | -3,52% | 72.256,00 |
| 23.09.2025 | 2,52 | 3,07 | 2,20 | 2,90 | 41,05% | 236.912,00 |
| 22.09.2025 | 1,98 | 2,06 | 1,95 | 2,06 | 3,63% | 8.112,00 |
| 19.09.2025 | 1,99 | 1,99 | 1,90 | 1,98 | 3,33% | 7.011,00 |
| 18.09.2025 | 1,90 | 1,95 | 1,90 | 1,92 | 10,47% | 6.269,00 |
| 17.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,52% | 200,00 |
| 16.09.2025 | 1,80 | 1,80 | 1,73 | 1,75 | -1,74% | 637,00 |
| 15.09.2025 | 1,76 | 1,78 | 1,76 | 1,78 | -5,12% | 188,00 |
| 12.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,47% | 3,00 |
| 09.09.2025 | 1,82 | 1,87 | 1,81 | 1,87 | 0,99% | - |
| 05.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,36% | 26,00 |
| 04.09.2025 | 1,87 | 1,87 | 1,85 | 1,87 | -3,68% | 2.146,00 |
| 03.09.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -2,85% | 73,00 |
| 02.09.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 4,49% | 27.423,00 |
| 01.09.2025 | 1,91 | 1,92 | 1,91 | 1,92 | -5,62% | 265,00 |
| 29.08.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,55% | 293,00 |
| 28.08.2025 | 1,95 | 2,03 | 1,95 | 2,02 | 1,71% | 2.260,00 |
| 27.08.2025 | 1,97 | 1,98 | 1,91 | 1,98 | 3,33% | 195,00 |
| 26.08.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 2,18% | 1.835,00 |
| 25.08.2025 | 1,91 | 1,91 | 1,84 | 1,88 | -0,32% | 4.707,00 |
| 22.08.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 3,37% | 593,00 |
| 21.08.2025 | 1,87 | 1,87 | 1,82 | 1,82 | -4,55% | 137,00 |
| 20.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,82% | 60,00 |
| 19.08.2025 | 1,98 | 1,98 | 1,90 | 1,90 | -3,37% | 500,00 |
| 18.08.2025 | 2,04 | 2,04 | 1,96 | 1,96 | -0,96% | 1.016,00 |
| 15.08.2025 | 2,10 | 2,10 | 1,98 | 1,98 | -1,35% | 5.376,00 |
| 14.08.2025 | 1,95 | 2,07 | 1,95 | 2,01 | 2,75% | 228,00 |
| 13.08.2025 | 1,99 | 2,00 | 1,94 | 1,95 | -0,85% | - |
| 12.08.2025 | 1,97 | 1,97 | 1,87 | 1,97 | 6,43% | 3.694,00 |
| 11.08.2025 | 1,90 | 1,95 | 1,84 | 1,85 | -1,02% | 925,00 |
| 08.08.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -3,26% | 3.314,00 |
| 07.08.2025 | 2,05 | 2,07 | 1,92 | 1,93 | -5,52% | 1.976,00 |
| 06.08.2025 | 2,15 | 2,17 | 2,05 | 2,05 | -4,21% | 521,00 |
| 05.08.2025 | 1,95 | 2,15 | 1,95 | 2,14 | 7,99% | 3.340,00 |
| 04.08.2025 | 1,92 | 2,01 | 1,92 | 1,98 | 6,69% | 1.434,00 |
| 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 |