4,630$
-0,22%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 4,67 | 4,98 | 4,38 | 4,63 | -0,43% | 537.322,00 |
| 15.10.2025 | 4,50 | 4,68 | 4,35 | 4,65 | 4,73% | 4.128.148,00 |
| 14.10.2025 | 4,04 | 4,52 | 3,88 | 4,44 | 8,29% | 3.154.984,00 |
| 13.10.2025 | 3,86 | 4,10 | 3,82 | 4,10 | 9,63% | 2.078.437,00 |
| 10.10.2025 | 4,25 | 4,28 | 3,71 | 3,74 | -10,74% | 4.137.401,00 |
| 09.10.2025 | 4,01 | 4,20 | 3,93 | 4,19 | 5,28% | 5.041.362,00 |
| 08.10.2025 | 3,44 | 3,99 | 3,43 | 3,98 | 16,37% | 4.482.838,00 |
| 07.10.2025 | 3,53 | 3,61 | 3,39 | 3,42 | -4,20% | 1.289.295,00 |
| 06.10.2025 | 3,78 | 3,84 | 3,54 | 3,57 | -1,79% | 3.631.945,00 |
| 03.10.2025 | 3,43 | 3,74 | 3,40 | 3,64 | 5,98% | 505.724,00 |
| 02.10.2025 | 3,22 | 3,49 | 3,14 | 3,43 | 7,19% | 2.676.009,00 |
| 01.10.2025 | 2,89 | 3,30 | 2,88 | 3,20 | 9,97% | 3.346.704,00 |
| 30.09.2025 | 3,12 | 3,14 | 2,86 | 2,91 | -7,32% | 2.616.275,00 |
| 29.09.2025 | 3,04 | 3,16 | 2,85 | 3,14 | 5,02% | 2.434.519,00 |
| 26.09.2025 | 3,07 | 3,28 | 2,89 | 2,99 | -3,55% | 2.722.119,00 |
| 25.09.2025 | 3,16 | 3,34 | 3,02 | 3,10 | -4,91% | 4.030.740,00 |
| 24.09.2025 | 3,31 | 3,59 | 3,08 | 3,26 | -4,40% | 9.065.600,00 |
| 23.09.2025 | 2,70 | 3,66 | 2,54 | 3,41 | 46,98% | 44.553.590,00 |
| 22.09.2025 | 2,28 | 2,44 | 2,26 | 2,32 | 1,75% | 2.229.692,00 |
| 19.09.2025 | 2,30 | 2,34 | 2,25 | 2,28 | -0,22% | 1.293.347,00 |
| 18.09.2025 | 2,11 | 2,36 | 2,10 | 2,29 | 9,86% | 2.103.913,00 |
| 17.09.2025 | 2,10 | 2,16 | 2,06 | 2,08 | -0,48% | 581.887,00 |
| 16.09.2025 | 2,08 | 2,10 | 2,06 | 2,09 | 0,48% | 319.049,00 |
| 15.09.2025 | 2,12 | 2,14 | 2,04 | 2,08 | -1,42% | 594.499,00 |
| 12.09.2025 | 2,15 | 2,16 | 2,09 | 2,11 | -2,31% | 520.108,00 |
| 11.09.2025 | 2,11 | 2,19 | 2,10 | 2,16 | 2,86% | 480.329,00 |
| 10.09.2025 | 2,15 | 2,17 | 2,10 | 2,10 | -3,67% | 528.268,00 |
| 09.09.2025 | 2,14 | 2,20 | 2,13 | 2,18 | 1,87% | 404.996,00 |
| 08.09.2025 | 2,17 | 2,19 | 2,12 | 2,14 | -0,93% | 406.544,00 |
| 05.09.2025 | 2,14 | 2,19 | 2,13 | 2,16 | 0,47% | 319.407,00 |
| 04.09.2025 | 2,21 | 2,22 | 2,12 | 2,15 | -2,93% | 475.918,00 |
| 03.09.2025 | 2,26 | 2,31 | 2,19 | 2,22 | -2,42% | 476.225,00 |
| 02.09.2025 | 2,25 | 2,36 | 2,23 | 2,27 | -0,44% | 580.490,00 |
| 29.08.2025 | 2,38 | 2,39 | 2,28 | 2,28 | -4,20% | 386.553,00 |
| 28.08.2025 | 2,31 | 2,40 | 2,26 | 2,38 | 3,03% | 525.836,00 |
| 27.08.2025 | 2,24 | 2,34 | 2,22 | 2,31 | 2,67% | 630.348,00 |
| 26.08.2025 | 2,16 | 2,27 | 2,15 | 2,25 | 4,17% | 622.537,00 |
| 25.08.2025 | 2,20 | 2,22 | 2,16 | 2,16 | -1,82% | 634.586,00 |
| 22.08.2025 | 2,16 | 2,23 | 2,15 | 2,20 | 2,33% | 468.021,00 |
| 21.08.2025 | 2,14 | 2,16 | 2,11 | 2,15 | 0,47% | 310.514,00 |
| 20.08.2025 | 2,18 | 2,20 | 2,12 | 2,14 | -2,28% | 441.787,00 |
| 19.08.2025 | 2,28 | 2,32 | 2,18 | 2,19 | -3,52% | 635.897,00 |
| 18.08.2025 | 2,35 | 2,39 | 2,26 | 2,27 | -2,99% | 868.349,00 |
| 15.08.2025 | 2,38 | 2,40 | 2,32 | 2,34 | -2,90% | 618.274,00 |
| 14.08.2025 | 2,20 | 2,43 | 2,20 | 2,41 | 5,70% | 965.855,00 |
| 13.08.2025 | 2,28 | 2,35 | 2,26 | 2,28 | -1,72% | 905.622,00 |
| 12.08.2025 | 2,25 | 2,38 | 2,15 | 2,32 | 3,34% | 870.755,00 |
| 11.08.2025 | 2,17 | 2,29 | 2,15 | 2,25 | 2,98% | 762.038,00 |
| 08.08.2025 | 2,23 | 2,24 | 2,14 | 2,18 | -0,46% | 559.293,00 |
| 07.08.2025 | 2,36 | 2,42 | 2,18 | 2,19 | -6,41% | 573.068,00 |
| 06.08.2025 | 2,42 | 2,44 | 2,31 | 2,34 | -4,10% | 699.553,00 |
| 05.08.2025 | 2,29 | 2,53 | 2,28 | 2,44 | 6,55% | 1.256.379,00 |
| 04.08.2025 | 2,15 | 2,39 | 2,15 | 2,29 | 8,02% | 1.584.846,00 |
| 01.08.2025 | 2,10 | 2,17 | 2,05 | 2,12 | 0,71% | 549.870,00 |
| 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% | 827.376,00 |
| 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% | 1.551.946,00 |
| 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% | 394.255,00 |
| 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 | 3,43% | 1.066.361,00 |
| 27.06.2025 | 1,84 | 1,85 | 1,75 | 1,75 | -4,37% | 5.992.403,00 |
| 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 | -5,03% | 1.114.252,00 |
| 20.06.2025 | 2,09 | 2,09 | 1,99 | 1,99 | -3,86% | 1.068.342,00 |
| 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% | 565.939,00 |
| 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% | 1.063.560,00 |
| 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% | 659.430,00 |
| 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 |