1,900€
3,88%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,96 | 2,07 | 1,79 | 1,90 | 3,72% | 1.300,00 |
| 15.05.2025 | 1,70 | 1,84 | 1,63 | 1,83 | 8,35% | 1.894,00 |
| 14.05.2025 | 1,67 | 1,73 | 1,61 | 1,69 | 2,37% | - |
| 13.05.2025 | 1,65 | 1,70 | 1,60 | 1,65 | 0,18% | - |
| 12.05.2025 | 1,59 | 1,69 | 1,55 | 1,65 | 4,38% | - |
| 09.05.2025 | 1,51 | 1,64 | 1,44 | 1,58 | 5,06% | 500,00 |
| 08.05.2025 | 1,33 | 1,51 | 1,33 | 1,50 | 9,80% | 4,00 |
| 07.05.2025 | 1,34 | 1,38 | 1,33 | 1,37 | 3,33% | - |
| 06.05.2025 | 1,40 | 1,41 | 1,28 | 1,32 | -6,10% | - |
| 05.05.2025 | 1,41 | 1,48 | 1,39 | 1,41 | -0,77% | 149,00 |
| 02.05.2025 | 1,37 | 1,48 | 1,37 | 1,42 | 2,16% | 2.111,00 |
| 30.04.2025 | 1,38 | 1,40 | 1,31 | 1,39 | 1,09% | - |
| 29.04.2025 | 1,40 | 1,44 | 1,37 | 1,38 | -1,54% | - |
| 28.04.2025 | 1,37 | 1,45 | 1,37 | 1,40 | 1,34% | - |
| 25.04.2025 | 1,47 | 1,51 | 1,37 | 1,38 | -5,16% | - |
| 24.04.2025 | 1,46 | 1,49 | 1,40 | 1,45 | -0,62% | - |
| 23.04.2025 | 1,35 | 1,52 | 1,35 | 1,46 | 5,33% | 415,00 |
| 22.04.2025 | 1,26 | 1,41 | 1,24 | 1,39 | 9,21% | 229,00 |
| 17.04.2025 | 1,22 | 1,35 | 1,22 | 1,27 | 2,33% | - |
| 16.04.2025 | 1,25 | 1,29 | 1,21 | 1,24 | -1,27% | - |
| 15.04.2025 | 1,21 | 1,30 | 1,17 | 1,26 | 6,66% | 38.460,00 |
| 14.04.2025 | 1,14 | 1,23 | 1,07 | 1,18 | 5,78% | 135,00 |
| 11.04.2025 | 1,06 | 1,13 | 1,02 | 1,12 | 4,50% | - |
| 10.04.2025 | 1,12 | 1,17 | 1,03 | 1,07 | -4,69% | - |
| 09.04.2025 | 1,07 | 1,20 | 1,05 | 1,12 | 1,87% | 594,00 |
| 08.04.2025 | 1,21 | 1,24 | 1,09 | 1,10 | -8,03% | - |
| 07.04.2025 | 1,14 | 1,30 | 1,07 | 1,20 | 0,21% | - |
| 04.04.2025 | 1,13 | 1,19 | 1,07 | 1,19 | 3,97% | 427,00 |
| 03.04.2025 | 1,28 | 1,28 | 1,13 | 1,15 | -10,11% | 98,00 |
| 02.04.2025 | 1,27 | 1,30 | 1,24 | 1,28 | 0,08% | - |
| 01.04.2025 | 1,39 | 1,42 | 1,26 | 1,28 | -8,96% | - |
| 31.03.2025 | 1,51 | 1,54 | 1,40 | 1,40 | -9,50% | 1.649,00 |
| 28.03.2025 | 1,58 | 1,65 | 1,52 | 1,55 | -2,55% | - |
| 27.03.2025 | 1,61 | 1,64 | 1,52 | 1,59 | -2,19% | - |
| 26.03.2025 | 1,76 | 1,86 | 1,61 | 1,62 | -6,80% | 2.004,00 |
| 25.03.2025 | 2,58 | 2,64 | 1,67 | 1,74 | -32,92% | 3.865,00 |
| 24.03.2025 | 2,64 | 2,69 | 2,58 | 2,60 | -1,31% | - |
| 21.03.2025 | 2,56 | 2,67 | 2,52 | 2,63 | 2,91% | - |
| 20.03.2025 | 2,49 | 2,60 | 2,44 | 2,56 | 2,65% | 7,00 |
| 19.03.2025 | 2,55 | 2,60 | 2,44 | 2,49 | -2,45% | 502,00 |
| 18.03.2025 | 2,53 | 2,79 | 2,49 | 2,55 | 0,49% | 82,00 |
| 17.03.2025 | 2,53 | 2,60 | 2,51 | 2,54 | -0,74% | 23,00 |
| 14.03.2025 | 2,42 | 2,57 | 2,38 | 2,56 | 6,05% | - |
| 13.03.2025 | 2,49 | 2,58 | 2,40 | 2,41 | -3,19% | 212,00 |
| 12.03.2025 | 2,38 | 2,52 | 2,34 | 2,49 | 3,66% | 5.000,00 |
| 11.03.2025 | 2,46 | 2,50 | 2,28 | 2,41 | -2,02% | 12,00 |
| 10.03.2025 | 2,59 | 2,60 | 2,44 | 2,46 | -5,07% | - |
| 07.03.2025 | 2,59 | 2,66 | 2,33 | 2,59 | -0,54% | 12,00 |
| 06.03.2025 | 2,55 | 2,63 | 2,51 | 2,60 | 1,84% | 821,00 |
| 05.03.2025 | 2,51 | 2,56 | 2,40 | 2,55 | 0,12% | - |
| 04.03.2025 | 2,34 | 2,55 | 2,25 | 2,55 | 7,55% | - |
| 03.03.2025 | 2,34 | 2,75 | 2,27 | 2,37 | 2,29% | 200,00 |
| 28.02.2025 | 2,50 | 2,58 | 2,29 | 2,32 | -7,43% | - |
| 27.02.2025 | 2,20 | 2,58 | 2,19 | 2,50 | 13,92% | - |
| 26.02.2025 | 2,30 | 2,36 | 2,19 | 2,20 | -5,05% | - |
| 25.02.2025 | 2,37 | 2,41 | 2,25 | 2,32 | -2,89% | 500,00 |
| 24.02.2025 | 2,46 | 2,54 | 2,38 | 2,38 | -2,42% | - |
| 21.02.2025 | 2,59 | 2,67 | 2,44 | 2,44 | -5,14% | 1.326,00 |
| 20.02.2025 | 2,67 | 2,71 | 2,56 | 2,58 | -3,58% | 480,00 |
| 19.02.2025 | 2,46 | 2,72 | 2,41 | 2,67 | 8,80% | 480,00 |
| 18.02.2025 | 2,34 | 2,48 | 2,34 | 2,46 | 4,89% | - |
| 17.02.2025 | 2,33 | 2,35 | 2,33 | 2,34 | 1,28% | 28,00 |
| 14.02.2025 | 2,28 | 2,41 | 2,19 | 2,31 | 1,36% | - |
| 13.02.2025 | 2,24 | 2,28 | 2,19 | 2,28 | 1,47% | 16,00 |
| 12.02.2025 | 2,22 | 2,25 | 2,20 | 2,25 | 0,58% | 396,00 |
| 11.02.2025 | 2,24 | 2,28 | 2,20 | 2,23 | -0,53% | 2,00 |
| 10.02.2025 | 2,22 | 2,28 | 2,21 | 2,25 | 1,95% | 46,00 |
| 07.02.2025 | 2,26 | 2,29 | 2,18 | 2,20 | -1,98% | 1.788,00 |
| 06.02.2025 | 2,35 | 2,36 | 2,25 | 2,25 | -3,95% | 414,00 |
| 05.02.2025 | 2,31 | 2,38 | 2,22 | 2,34 | 1,47% | 35,00 |
| 04.02.2025 | 2,29 | 2,36 | 2,23 | 2,31 | 0,39% | 607,00 |
| 03.02.2025 | 2,28 | 2,31 | 2,22 | 2,30 | 0,31% | 604,00 |
| 31.01.2025 | 2,29 | 2,38 | 2,27 | 2,29 | -0,09% | 20,00 |
| 30.01.2025 | 2,23 | 2,30 | 2,23 | 2,29 | 2,64% | 137,00 |
| 29.01.2025 | 2,26 | 2,28 | 2,22 | 2,23 | -1,50% | 277,00 |
| 28.01.2025 | 2,36 | 2,41 | 2,26 | 2,27 | -3,94% | 356,00 |
| 27.01.2025 | 2,39 | 2,44 | 2,30 | 2,36 | -1,13% | 758,00 |
| 24.01.2025 | 2,43 | 2,53 | 2,36 | 2,39 | -1,53% | 73,00 |
| 23.01.2025 | 2,49 | 2,51 | 2,40 | 2,42 | -2,73% | 26,00 |
| 22.01.2025 | 2,54 | 2,61 | 2,48 | 2,49 | -1,11% | 28,00 |
| 21.01.2025 | 2,62 | 2,67 | 2,52 | 2,52 | -3,63% | 141,00 |
| 20.01.2025 | 2,66 | 2,67 | 2,57 | 2,62 | -2,10% | 923,00 |
| 17.01.2025 | 2,61 | 2,71 | 2,59 | 2,67 | 2,85% | 996,00 |
| 16.01.2025 | 2,64 | 2,69 | 2,58 | 2,60 | -1,52% | 1.966,00 |
| 15.01.2025 | 2,53 | 2,74 | 2,52 | 2,64 | 3,49% | 582,00 |
| 14.01.2025 | 2,63 | 2,71 | 2,50 | 2,55 | -3,06% | 1.848,00 |
| 13.01.2025 | 2,76 | 2,83 | 2,52 | 2,63 | -5,35% | 298,00 |
| 10.01.2025 | 2,79 | 2,84 | 2,63 | 2,78 | -0,36% | 163,00 |
| 09.01.2025 | 2,75 | 2,79 | 2,75 | 2,79 | 1,79% | - |
| 08.01.2025 | 2,94 | 3,05 | 2,63 | 2,74 | -6,36% | 486,00 |
| 07.01.2025 | 2,96 | 3,05 | 2,80 | 2,92 | 3,14% | 1.586,00 |
| 06.01.2025 | 2,80 | 3,03 | 2,71 | 2,84 | 0,57% | 3.006,00 |
| 03.01.2025 | 2,71 | 2,97 | 2,63 | 2,82 | 5,01% | 10.237,00 |
| 02.01.2025 | 2,37 | 2,76 | 2,28 | 2,68 | 13,77% | 3.758,00 |
| 30.12.2024 | 2,37 | 2,40 | 2,36 | 2,36 | -2,66% | 485,00 |
| 27.12.2024 | 2,34 | 2,57 | 2,34 | 2,42 | 3,59% | 92,00 |
| 23.12.2024 | 2,24 | 2,58 | 2,20 | 2,34 | 3,61% | 928,00 |
| 20.12.2024 | 2,21 | 2,31 | 2,08 | 2,26 | 1,99% | 516,00 |
| 19.12.2024 | 2,33 | 2,36 | 2,20 | 2,21 | -4,67% | 5.069,00 |
| 18.12.2024 | 2,43 | 2,51 | 2,31 | 2,32 | -4,23% | 1.570,00 |