2,190$
3,79%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 2,77 | 2,82 | 2,65 | 2,67 | -4,64% | 1.550.473,00 |
| 07.03.2025 | 2,79 | 2,89 | 2,75 | 2,80 | -0,71% | 1.599.015,00 |
| 06.03.2025 | 2,72 | 2,85 | 2,72 | 2,82 | 2,17% | 1.570.047,00 |
| 05.03.2025 | 2,70 | 2,77 | 2,58 | 2,76 | 2,99% | 1.801.512,00 |
| 04.03.2025 | 2,45 | 2,71 | 2,37 | 2,68 | 7,63% | 2.008.213,00 |
| 03.03.2025 | 2,45 | 2,89 | 2,41 | 2,49 | 3,75% | 3.607.003,00 |
| 28.02.2025 | 2,53 | 2,53 | 2,38 | 2,40 | -7,69% | 2.329.364,00 |
| 27.02.2025 | 2,43 | 2,69 | 2,40 | 2,60 | 13,04% | 3.291.224,00 |
| 26.02.2025 | 2,42 | 2,47 | 2,29 | 2,30 | -4,96% | 1.181.883,00 |
| 25.02.2025 | 2,49 | 2,52 | 2,36 | 2,42 | -3,20% | 1.496.435,00 |
| 24.02.2025 | 2,56 | 2,62 | 2,49 | 2,50 | -1,96% | 1.087.572,00 |
| 21.02.2025 | 2,78 | 2,80 | 2,55 | 2,55 | -5,56% | 1.097.247,00 |
| 20.02.2025 | 2,78 | 2,84 | 2,68 | 2,70 | -2,88% | 1.368.807,00 |
| 19.02.2025 | 2,56 | 2,84 | 2,52 | 2,78 | 8,17% | 2.505.692,00 |
| 18.02.2025 | 2,46 | 2,60 | 2,46 | 2,57 | 6,20% | 1.604.166,00 |
| 14.02.2025 | 2,38 | 2,54 | 2,38 | 2,42 | 1,68% | 1.432.433,00 |
| 13.02.2025 | 2,33 | 2,39 | 2,28 | 2,38 | 2,15% | 1.203.805,00 |
| 12.02.2025 | 2,30 | 2,34 | 2,27 | 2,33 | 0,87% | 830.114,00 |
| 11.02.2025 | 2,29 | 2,36 | 2,27 | 2,31 | -0,43% | 1.016.197,00 |
| 10.02.2025 | 2,29 | 2,35 | 2,29 | 2,32 | 2,20% | 680.081,00 |
| 07.02.2025 | 2,33 | 2,38 | 2,25 | 2,27 | -2,99% | 1.161.693,00 |
| 06.02.2025 | 2,40 | 2,44 | 2,33 | 2,34 | -4,10% | 1.161.587,00 |
| 05.02.2025 | 2,39 | 2,49 | 2,31 | 2,44 | 2,09% | 1.937.120,00 |
| 04.02.2025 | 2,39 | 2,45 | 2,34 | 2,39 | 1,27% | 1.120.710,00 |
| 03.02.2025 | 2,30 | 2,38 | 2,28 | 2,36 | -0,84% | 1.012.057,00 |
| 31.01.2025 | 2,36 | 2,48 | 2,36 | 2,38 | 0,00% | 1.019.319,00 |
| 30.01.2025 | 2,31 | 2,41 | 2,31 | 2,38 | 3,03% | 1.093.661,00 |
| 29.01.2025 | 2,33 | 2,38 | 2,30 | 2,31 | -1,70% | 922.258,00 |
| 28.01.2025 | 2,45 | 2,50 | 2,34 | 2,35 | -4,86% | 1.753.815,00 |
| 27.01.2025 | 2,45 | 2,57 | 2,45 | 2,47 | -1,98% | 1.278.784,00 |
| 24.01.2025 | 2,55 | 2,67 | 2,47 | 2,52 | -0,40% | 2.192.929,00 |
| 23.01.2025 | 2,58 | 2,58 | 2,50 | 2,53 | -2,32% | 1.130.076,00 |
| 22.01.2025 | 2,63 | 2,66 | 2,58 | 2,59 | -1,15% | 987.518,00 |
| 21.01.2025 | 2,75 | 2,77 | 2,61 | 2,62 | -4,73% | 1.545.312,00 |
| 17.01.2025 | 2,72 | 2,78 | 2,66 | 2,75 | 2,23% | 2.079.181,00 |
| 16.01.2025 | 2,72 | 2,74 | 2,65 | 2,69 | -0,92% | 1.136.300,00 |
| 15.01.2025 | 2,66 | 2,83 | 2,66 | 2,72 | 4,02% | 2.128.656,00 |
| 14.01.2025 | 2,77 | 2,78 | 2,57 | 2,61 | -4,40% | 1.881.966,00 |