2,120$
0,71%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.08.2025 | 2,10 | 2,17 | 2,05 | 2,12 | 0,71% | 547.079,00 |
31.07.2025 | 2,16 | 2,21 | 2,10 | 2,11 | -2,55% | 624.395,00 |
30.07.2025 | 2,24 | 2,27 | 2,15 | 2,16 | -2,26% | 474.430,00 |
29.07.2025 | 2,40 | 2,42 | 2,20 | 2,21 | -7,14% | 830.096,00 |
28.07.2025 | 2,35 | 2,49 | 2,34 | 2,38 | 1,28% | 701.553,00 |
25.07.2025 | 2,53 | 2,55 | 2,33 | 2,35 | -6,75% | 815.904,00 |
24.07.2025 | 2,67 | 2,67 | 2,47 | 2,52 | -6,67% | 1.087.377,00 |
23.07.2025 | 2,60 | 2,72 | 2,53 | 2,70 | 4,65% | 1.271.458,00 |
22.07.2025 | 2,30 | 2,60 | 2,30 | 2,58 | 12,17% | 1.301.578,00 |
21.07.2025 | 2,22 | 2,36 | 2,20 | 2,30 | 4,07% | 756.962,00 |
18.07.2025 | 2,10 | 2,36 | 2,10 | 2,21 | 5,24% | 1.540.090,00 |
17.07.2025 | 2,07 | 2,13 | 2,04 | 2,10 | 1,45% | 652.335,00 |
16.07.2025 | 2,08 | 2,11 | 2,04 | 2,07 | 0,49% | 496.149,00 |
15.07.2025 | 2,16 | 2,19 | 2,04 | 2,06 | -4,63% | 613.168,00 |
14.07.2025 | 2,13 | 2,21 | 2,13 | 2,16 | 1,41% | 673.562,00 |
11.07.2025 | 2,15 | 2,18 | 2,11 | 2,13 | -1,39% | 388.713,00 |
10.07.2025 | 2,18 | 2,21 | 2,13 | 2,16 | -1,37% | 623.639,00 |
09.07.2025 | 2,10 | 2,23 | 2,09 | 2,19 | 5,29% | 1.134.564,00 |
08.07.2025 | 1,94 | 2,11 | 1,94 | 2,08 | 7,77% | 1.011.785,00 |
07.07.2025 | 2,00 | 2,03 | 1,91 | 1,93 | -3,98% | 740.711,00 |
03.07.2025 | 2,02 | 2,05 | 1,99 | 2,01 | 0,00% | 468.006,00 |
02.07.2025 | 1,86 | 2,04 | 1,86 | 2,01 | 8,65% | 1.284.032,00 |
01.07.2025 | 1,80 | 1,90 | 1,76 | 1,85 | 2,21% | 1.234.185,00 |
30.06.2025 | 1,81 | 1,90 | 1,80 | 1,81 | 2,26% | 1.066.361,00 |
27.06.2025 | 1,84 | 1,85 | 1,77 | 1,77 | -3,28% | 4.908.449,00 |
26.06.2025 | 1,85 | 1,87 | 1,82 | 1,83 | -1,08% | 935.981,00 |
25.06.2025 | 1,95 | 1,95 | 1,83 | 1,85 | -4,64% | 691.279,00 |
24.06.2025 | 1,89 | 1,95 | 1,88 | 1,94 | 2,65% | 482.887,00 |
23.06.2025 | 1,98 | 1,99 | 1,85 | 1,89 | -4,79% | 1.114.252,00 |
20.06.2025 | 2,09 | 2,09 | 1,99 | 1,99 | -4,11% | 1.066.386,00 |
18.06.2025 | 2,08 | 2,10 | 2,05 | 2,07 | 0,00% | 581.169,00 |
17.06.2025 | 2,05 | 2,17 | 2,05 | 2,07 | 0,98% | 707.762,00 |
16.06.2025 | 2,05 | 2,08 | 2,01 | 2,05 | 0,00% | 602.431,00 |
13.06.2025 | 2,09 | 2,10 | 2,02 | 2,05 | -3,30% | 561.278,00 |
12.06.2025 | 2,06 | 2,17 | 2,06 | 2,12 | 1,44% | 774.824,00 |
11.06.2025 | 2,17 | 2,18 | 2,02 | 2,09 | -3,69% | 1.318.645,00 |
10.06.2025 | 2,15 | 2,25 | 2,14 | 2,17 | 0,93% | 880.829,00 |
09.06.2025 | 2,22 | 2,24 | 2,12 | 2,15 | -1,83% | 716.457,00 |
06.06.2025 | 2,14 | 2,27 | 2,13 | 2,19 | 3,79% | 1.059.410,00 |
05.06.2025 | 2,15 | 2,15 | 2,09 | 2,11 | -1,86% | 552.317,00 |
04.06.2025 | 2,16 | 2,21 | 2,13 | 2,15 | -0,46% | 674.369,00 |
03.06.2025 | 2,13 | 2,16 | 2,09 | 2,16 | 1,41% | 540.689,00 |
02.06.2025 | 2,03 | 2,17 | 2,03 | 2,13 | 5,97% | 995.031,00 |
30.05.2025 | 2,00 | 2,04 | 1,96 | 2,01 | -1,47% | 655.976,00 |
29.05.2025 | 2,12 | 2,14 | 2,03 | 2,04 | -2,86% | 984.159,00 |
28.05.2025 | 2,12 | 2,17 | 2,06 | 2,10 | -1,41% | 990.339,00 |
27.05.2025 | 2,12 | 2,22 | 2,07 | 2,13 | 0,95% | 1.267.119,00 |
23.05.2025 | 2,05 | 2,13 | 2,04 | 2,11 | -0,47% | 941.461,00 |
22.05.2025 | 2,05 | 2,15 | 2,02 | 2,12 | 3,41% | 1.140.010,00 |
21.05.2025 | 2,21 | 2,22 | 2,04 | 2,05 | -8,48% | 1.929.959,00 |
20.05.2025 | 2,07 | 2,29 | 2,05 | 2,24 | 8,21% | 2.155.320,00 |
19.05.2025 | 2,11 | 2,11 | 1,97 | 2,07 | -0,96% | 1.641.958,00 |
16.05.2025 | 2,08 | 2,32 | 2,01 | 2,09 | 2,45% | 4.224.908,00 |
15.05.2025 | 1,89 | 2,06 | 1,82 | 2,04 | 8,51% | 1.556.623,00 |
14.05.2025 | 1,86 | 1,95 | 1,82 | 1,88 | 1,08% | 1.050.759,00 |
13.05.2025 | 1,85 | 1,90 | 1,78 | 1,86 | 1,64% | 963.882,00 |
12.05.2025 | 1,82 | 1,87 | 1,79 | 1,83 | 3,39% | 1.044.265,00 |
09.05.2025 | 1,69 | 1,85 | 1,67 | 1,77 | 4,12% | 1.154.143,00 |
08.05.2025 | 1,55 | 1,70 | 1,54 | 1,70 | 8,97% | 892.913,00 |
07.05.2025 | 1,55 | 1,57 | 1,51 | 1,56 | 3,31% | 591.036,00 |
06.05.2025 | 1,58 | 1,58 | 1,45 | 1,51 | -5,63% | 669.342,00 |
05.05.2025 | 1,62 | 1,64 | 1,57 | 1,60 | -0,62% | 470.692,00 |
02.05.2025 | 1,64 | 1,67 | 1,60 | 1,61 | -0,62% | 430.022,00 |
01.05.2025 | 1,58 | 1,63 | 1,54 | 1,62 | 3,51% | 722.838,00 |
30.04.2025 | 1,54 | 1,59 | 1,48 | 1,57 | 0,32% | 630.408,00 |
29.04.2025 | 1,58 | 1,64 | 1,56 | 1,56 | -1,89% | 470.267,00 |
28.04.2025 | 1,63 | 1,65 | 1,56 | 1,59 | 1,27% | 726.825,00 |
25.04.2025 | 1,66 | 1,66 | 1,56 | 1,57 | -5,42% | 806.184,00 |
24.04.2025 | 1,67 | 1,70 | 1,60 | 1,66 | 0,00% | 854.180,00 |
23.04.2025 | 1,64 | 1,73 | 1,57 | 1,66 | 4,40% | 1.162.399,00 |
22.04.2025 | 1,43 | 1,61 | 1,42 | 1,59 | 8,90% | 1.173.507,00 |
21.04.2025 | 1,49 | 1,49 | 1,37 | 1,46 | 1,39% | 699.470,00 |
17.04.2025 | 1,42 | 1,53 | 1,41 | 1,44 | 2,86% | 1.191.942,00 |
16.04.2025 | 1,41 | 1,43 | 1,37 | 1,40 | -2,10% | 716.286,00 |
15.04.2025 | 1,33 | 1,46 | 1,32 | 1,43 | 6,72% | 1.208.480,00 |
14.04.2025 | 1,30 | 1,40 | 1,28 | 1,34 | 5,51% | 1.233.404,00 |
11.04.2025 | 1,22 | 1,29 | 1,21 | 1,27 | 5,39% | 866.458,00 |
10.04.2025 | 1,22 | 1,23 | 1,15 | 1,21 | -2,03% | 849.693,00 |
09.04.2025 | 1,19 | 1,31 | 1,15 | 1,23 | 3,36% | 1.333.989,00 |
08.04.2025 | 1,32 | 1,37 | 1,19 | 1,19 | -9,85% | 936.403,00 |
07.04.2025 | 1,23 | 1,43 | 1,21 | 1,32 | 1,54% | 1.427.887,00 |
04.04.2025 | 1,20 | 1,31 | 1,17 | 1,30 | 2,77% | 1.555.176,00 |
03.04.2025 | 1,35 | 1,37 | 1,25 | 1,27 | -8,99% | 1.410.195,00 |
02.04.2025 | 1,36 | 1,42 | 1,34 | 1,39 | 0,72% | 906.326,00 |
01.04.2025 | 1,49 | 1,50 | 1,35 | 1,38 | -8,00% | 1.698.469,00 |
31.03.2025 | 1,60 | 1,63 | 1,50 | 1,50 | -9,09% | 1.493.221,00 |
28.03.2025 | 1,70 | 1,79 | 1,64 | 1,65 | -2,94% | 1.448.990,00 |
27.03.2025 | 1,71 | 1,75 | 1,63 | 1,70 | -2,86% | 2.532.437,00 |
26.03.2025 | 1,89 | 2,01 | 1,74 | 1,75 | -7,89% | 3.960.861,00 |
25.03.2025 | 2,18 | 2,33 | 1,80 | 1,90 | -32,14% | 16.161.244,00 |
24.03.2025 | 2,84 | 2,91 | 2,79 | 2,80 | -1,41% | 1.023.556,00 |
21.03.2025 | 2,71 | 2,89 | 2,71 | 2,84 | 2,90% | 1.656.413,00 |
20.03.2025 | 2,73 | 2,82 | 2,69 | 2,76 | 1,47% | 964.471,00 |
19.03.2025 | 2,81 | 2,83 | 2,65 | 2,72 | -2,51% | 897.426,00 |
18.03.2025 | 2,75 | 3,05 | 2,73 | 2,79 | 0,36% | 2.261.158,00 |
17.03.2025 | 2,76 | 2,81 | 2,75 | 2,78 | -0,18% | 636.534,00 |
14.03.2025 | 2,61 | 2,80 | 2,61 | 2,79 | 6,70% | 1.049.569,00 |
13.03.2025 | 2,73 | 2,80 | 2,60 | 2,61 | -4,40% | 739.977,00 |
12.03.2025 | 2,59 | 2,76 | 2,59 | 2,73 | 5,81% | 1.016.654,00 |
11.03.2025 | 2,67 | 2,68 | 2,49 | 2,58 | -3,37% | 857.412,00 |