1,562€
2,97%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 1,50 | 1,58 | 1,49 | 1,56 | 2,70% | - |
| 27.06.2025 | 1,59 | 1,60 | 1,52 | 1,52 | -3,25% | - |
| 26.06.2025 | 1,59 | 1,62 | 1,53 | 1,57 | -2,00% | - |
| 25.06.2025 | 1,66 | 1,68 | 1,58 | 1,60 | -3,96% | - |
| 24.06.2025 | 1,67 | 1,67 | 1,61 | 1,67 | 2,87% | - |
| 23.06.2025 | 1,73 | 1,76 | 1,60 | 1,62 | -6,98% | - |
| 20.06.2025 | 1,78 | 1,83 | 1,73 | 1,74 | -2,93% | 33,00 |
| 19.06.2025 | 1,81 | 1,81 | 1,78 | 1,79 | -0,36% | 4,00 |
| 18.06.2025 | 1,81 | 1,83 | 1,78 | 1,80 | -0,39% | - |
| 17.06.2025 | 1,81 | 1,88 | 1,80 | 1,81 | 1,63% | - |
| 16.06.2025 | 1,77 | 1,79 | 1,74 | 1,78 | 0,40% | 25,00 |
| 13.06.2025 | 1,82 | 1,83 | 1,75 | 1,77 | -3,07% | - |
| 12.06.2025 | 1,81 | 1,87 | 1,75 | 1,83 | 0,94% | - |
| 11.06.2025 | 1,90 | 1,90 | 1,76 | 1,81 | -4,49% | 350,00 |
| 10.06.2025 | 1,87 | 1,96 | 1,86 | 1,90 | 0,93% | - |
| 09.06.2025 | 1,91 | 1,96 | 1,86 | 1,88 | -1,31% | - |
| 06.06.2025 | 1,86 | 1,99 | 1,80 | 1,90 | 2,84% | - |
| 05.06.2025 | 1,89 | 1,90 | 1,82 | 1,85 | -1,60% | - |
| 04.06.2025 | 1,90 | 1,92 | 1,87 | 1,88 | -0,84% | - |
| 03.06.2025 | 1,85 | 1,90 | 1,84 | 1,90 | 2,60% | - |
| 02.06.2025 | 1,79 | 1,90 | 1,74 | 1,85 | 3,59% | - |
| 30.05.2025 | 1,81 | 1,82 | 1,73 | 1,78 | -0,81% | - |
| 29.05.2025 | 1,87 | 1,91 | 1,79 | 1,80 | -4,03% | - |
| 28.05.2025 | 1,88 | 1,92 | 1,82 | 1,87 | -0,53% | - |
| 27.05.2025 | 1,87 | 1,95 | 1,83 | 1,88 | 0,51% | 300,00 |
| 26.05.2025 | 1,87 | 1,88 | 1,84 | 1,87 | 0,67% | 448,00 |
| 23.05.2025 | 1,87 | 1,91 | 1,80 | 1,86 | -0,69% | 100,00 |
| 22.05.2025 | 1,80 | 1,91 | 1,79 | 1,88 | 3,25% | - |
| 21.05.2025 | 1,97 | 2,00 | 1,79 | 1,82 | -8,74% | - |
| 20.05.2025 | 1,84 | 2,03 | 1,82 | 1,99 | 7,80% | 31,00 |
| 19.05.2025 | 1,83 | 1,89 | 1,76 | 1,85 | -2,69% | - |
| 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 |