3,279$
-3,27%
Echtzeit-Aktienkurs Cassava Sciences
Bid:
Ask:
Aktienkurse zur Cassava Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 3,40 | 3,44 | 3,25 | 3,25 | -4,13% | 846.340,00 |
| 26.11.2025 | 3,06 | 3,45 | 2,95 | 3,39 | 11,51% | 2.183.402,00 |
| 25.11.2025 | 3,23 | 3,25 | 3,03 | 3,04 | 4,47% | 2.009.879,00 |
| 24.11.2025 | 2,90 | 2,94 | 2,85 | 2,91 | 1,39% | 1.396.947,00 |
| 21.11.2025 | 2,88 | 3,05 | 2,74 | 2,87 | 9,13% | 1.907.570,00 |
| 20.11.2025 | 2,81 | 2,89 | 2,61 | 2,63 | -4,36% | 1.299.370,00 |
| 19.11.2025 | 2,77 | 2,84 | 2,73 | 2,75 | -1,43% | 653.376,00 |
| 18.11.2025 | 2,78 | 2,85 | 2,73 | 2,79 | 0,36% | 515.193,00 |
| 17.11.2025 | 2,71 | 2,83 | 2,65 | 2,78 | 0,72% | 882.065,00 |
| 14.11.2025 | 2,84 | 2,95 | 2,75 | 2,76 | -6,12% | 878.046,00 |
| 13.11.2025 | 3,13 | 3,20 | 2,90 | 2,94 | -10,09% | 1.254.077,00 |
| 12.11.2025 | 3,13 | 3,30 | 2,92 | 3,27 | 5,14% | 1.762.956,00 |
| 11.11.2025 | 3,12 | 3,12 | 2,97 | 3,11 | 2,64% | 671.261,00 |
| 10.11.2025 | 3,04 | 3,10 | 2,89 | 3,03 | 2,36% | 760.718,00 |
| 07.11.2025 | 2,87 | 2,97 | 2,79 | 2,96 | 0,17% | 817.218,00 |
| 06.11.2025 | 3,03 | 3,06 | 2,90 | 2,96 | -3,11% | 720.589,00 |
| 05.11.2025 | 2,97 | 3,05 | 2,92 | 3,05 | 2,69% | 867.578,00 |
| 04.11.2025 | 3,12 | 3,15 | 2,97 | 2,97 | -7,19% | 851.632,00 |
| 03.11.2025 | 3,30 | 3,32 | 3,05 | 3,20 | -1,84% | 948.687,00 |
| 31.10.2025 | 3,28 | 3,32 | 3,11 | 3,26 | -0,61% | 1.448.452,00 |
| 30.10.2025 | 3,40 | 3,51 | 3,27 | 3,28 | -4,09% | 892.003,00 |
| 29.10.2025 | 3,54 | 3,56 | 3,35 | 3,42 | -4,47% | 1.569.738,00 |
| 28.10.2025 | 3,81 | 3,81 | 3,58 | 3,58 | -5,79% | 972.163,00 |
| 27.10.2025 | 3,78 | 3,94 | 3,70 | 3,80 | 0,53% | 1.198.051,00 |
| 24.10.2025 | 3,97 | 4,01 | 3,75 | 3,78 | -3,16% | 1.728.887,00 |
| 23.10.2025 | 3,72 | 3,93 | 3,71 | 3,90 | 5,49% | 2.308.732,00 |
| 22.10.2025 | 3,96 | 4,02 | 3,62 | 3,70 | -7,04% | 2.768.019,00 |
| 21.10.2025 | 4,42 | 4,42 | 3,91 | 3,98 | -9,75% | 2.570.133,00 |
| 20.10.2025 | 4,38 | 4,69 | 4,35 | 4,41 | 2,73% | 1.577.080,00 |
| 17.10.2025 | 4,48 | 4,50 | 4,27 | 4,29 | -5,02% | - |
| 16.10.2025 | 4,73 | 4,98 | 4,37 | 4,52 | -2,59% | 4.152.428,00 |
| 15.10.2025 | 4,50 | 4,68 | 4,35 | 4,64 | 4,74% | 4.154.800,00 |
| 14.10.2025 | 4,04 | 4,52 | 3,88 | 4,43 | 8,05% | 3.198.926,00 |
| 13.10.2025 | 3,86 | 4,10 | 3,82 | 4,10 | 9,63% | 2.103.834,00 |
| 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% | 5.082.992,00 |
| 08.10.2025 | 3,44 | 3,99 | 3,43 | 3,98 | 16,37% | 4.522.543,00 |
| 07.10.2025 | 3,53 | 3,61 | 3,39 | 3,42 | -4,20% | 1.303.812,00 |
| 06.10.2025 | 3,78 | 3,84 | 3,54 | 3,57 | -1,65% | 3.659.399,00 |
| 03.10.2025 | 3,47 | 3,75 | 3,43 | 3,63 | 5,83% | 3.904.124,00 |
| 02.10.2025 | 3,22 | 3,49 | 3,14 | 3,43 | 7,19% | 2.953.715,00 |
| 01.10.2025 | 2,89 | 3,30 | 2,88 | 3,20 | 9,97% | 3.374.854,00 |
| 30.09.2025 | 3,12 | 3,14 | 2,86 | 2,91 | -7,32% | 2.637.016,00 |
| 29.09.2025 | 3,04 | 3,16 | 2,85 | 3,14 | 5,02% | 2.478.043,00 |
| 26.09.2025 | 3,07 | 3,28 | 2,89 | 2,99 | -3,55% | 2.722.119,00 |
| 25.09.2025 | 3,16 | 3,35 | 3,02 | 3,10 | -4,91% | 4.080.392,00 |
| 24.09.2025 | 3,31 | 3,59 | 3,08 | 3,26 | -4,40% | 9.275.064,00 |
| 23.09.2025 | 2,70 | 3,66 | 2,54 | 3,41 | 46,98% | 45.720.720,00 |
| 22.09.2025 | 2,28 | 2,44 | 2,26 | 2,32 | 1,75% | 13.517.869,00 |
| 19.09.2025 | 2,30 | 2,34 | 2,25 | 2,28 | -0,44% | 1.293.347,00 |
| 18.09.2025 | 2,11 | 2,36 | 2,10 | 2,29 | 10,10% | 2.107.851,00 |
| 17.09.2025 | 2,10 | 2,16 | 2,06 | 2,08 | -0,48% | 604.486,00 |
| 16.09.2025 | 2,08 | 2,10 | 2,06 | 2,09 | 0,48% | 328.303,00 |
| 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 | -2,71% | 487.269,00 |
| 03.09.2025 | 2,26 | 2,31 | 2,19 | 2,21 | -2,64% | 479.939,00 |
| 02.09.2025 | 2,25 | 2,36 | 2,23 | 2,27 | -0,44% | 582.646,00 |
| 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% | 528.862,00 |
| 27.08.2025 | 2,24 | 2,34 | 2,22 | 2,31 | 2,67% | 634.256,00 |
| 26.08.2025 | 2,16 | 2,27 | 2,15 | 2,25 | 4,17% | 625.184,00 |
| 25.08.2025 | 2,20 | 2,22 | 2,16 | 2,16 | -1,82% | 640.126,00 |
| 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% | 316.333,00 |
| 20.08.2025 | 2,18 | 2,20 | 2,12 | 2,14 | -2,28% | 444.709,00 |
| 19.08.2025 | 2,28 | 2,32 | 2,18 | 2,19 | -3,52% | 646.999,00 |
| 18.08.2025 | 2,35 | 2,39 | 2,26 | 2,27 | -2,99% | 869.918,00 |
| 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% | 978.187,00 |
| 13.08.2025 | 2,28 | 2,35 | 2,26 | 2,28 | -1,72% | 909.950,00 |
| 12.08.2025 | 2,25 | 2,38 | 2,15 | 2,32 | 3,11% | 878.609,00 |
| 11.08.2025 | 2,17 | 2,29 | 2,15 | 2,25 | 3,21% | 773.681,00 |
| 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% | 579.097,00 |
| 06.08.2025 | 2,42 | 2,44 | 2,31 | 2,34 | -4,10% | 700.886,00 |
| 05.08.2025 | 2,29 | 2,53 | 2,28 | 2,44 | 6,55% | 1.260.169,00 |
| 04.08.2025 | 2,15 | 2,39 | 2,15 | 2,29 | 8,02% | 1.590.712,00 |
| 01.08.2025 | 2,10 | 2,17 | 2,05 | 2,12 | 0,95% | 549.870,00 |
| 31.07.2025 | 2,16 | 2,21 | 2,10 | 2,10 | -2,78% | 629.304,00 |
| 30.07.2025 | 2,24 | 2,27 | 2,15 | 2,16 | -2,26% | 477.774,00 |
| 29.07.2025 | 2,40 | 2,42 | 2,20 | 2,21 | -7,14% | 833.264,00 |
| 28.07.2025 | 2,35 | 2,49 | 2,34 | 2,38 | 1,28% | 710.901,00 |
| 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% | 1.099.886,00 |
| 23.07.2025 | 2,60 | 2,72 | 2,53 | 2,70 | 4,65% | 1.289.838,00 |
| 22.07.2025 | 2,30 | 2,60 | 2,30 | 2,58 | 12,17% | 1.332.938,00 |
| 21.07.2025 | 2,22 | 2,36 | 2,20 | 2,30 | 4,07% | 762.928,00 |
| 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% | 667.090,00 |
| 16.07.2025 | 2,08 | 2,11 | 2,04 | 2,07 | 0,49% | 498.265,00 |
| 15.07.2025 | 2,16 | 2,19 | 2,04 | 2,06 | -4,63% | 614.691,00 |
| 14.07.2025 | 2,13 | 2,21 | 2,13 | 2,16 | 1,41% | 677.252,00 |
| 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% | 628.568,00 |