2,173$
6,51%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,08 | 2,32 | 2,01 | 2,09 | 2,45% | 4.271.064,00 |
| 15.05.2025 | 1,89 | 2,06 | 1,82 | 2,04 | 8,51% | 1.733.579,00 |
| 14.05.2025 | 1,86 | 1,95 | 1,82 | 1,88 | 1,08% | 1.061.563,00 |
| 13.05.2025 | 1,85 | 1,90 | 1,78 | 1,86 | 1,64% | 971.387,00 |
| 12.05.2025 | 1,82 | 1,87 | 1,79 | 1,83 | 3,39% | 1.049.237,00 |
| 09.05.2025 | 1,69 | 1,85 | 1,67 | 1,77 | 4,12% | 1.154.736,00 |
| 08.05.2025 | 1,55 | 1,70 | 1,54 | 1,70 | 8,97% | 902.193,00 |
| 07.05.2025 | 1,55 | 1,57 | 1,51 | 1,56 | 3,31% | 591.473,00 |
| 06.05.2025 | 1,58 | 1,58 | 1,45 | 1,51 | -5,63% | 673.965,00 |
| 05.05.2025 | 1,62 | 1,64 | 1,57 | 1,60 | -0,62% | 475.888,00 |
| 02.05.2025 | 1,64 | 1,67 | 1,60 | 1,61 | -0,62% | 435.088,00 |
| 01.05.2025 | 1,58 | 1,63 | 1,54 | 1,62 | 3,85% | 725.640,00 |
| 30.04.2025 | 1,54 | 1,59 | 1,48 | 1,56 | 0,00% | 633.357,00 |
| 29.04.2025 | 1,58 | 1,64 | 1,56 | 1,56 | -1,89% | 470.764,00 |
| 28.04.2025 | 1,63 | 1,65 | 1,56 | 1,59 | 1,27% | 729.244,00 |
| 25.04.2025 | 1,66 | 1,66 | 1,56 | 1,57 | -5,42% | 812.822,00 |
| 24.04.2025 | 1,67 | 1,70 | 1,60 | 1,66 | 0,00% | 859.260,00 |
| 23.04.2025 | 1,64 | 1,73 | 1,57 | 1,66 | 4,40% | 1.168.318,00 |
| 22.04.2025 | 1,43 | 1,61 | 1,42 | 1,59 | 8,90% | 1.192.651,00 |
| 21.04.2025 | 1,49 | 1,49 | 1,37 | 1,46 | 1,39% | 706.067,00 |
| 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% | 728.064,00 |
| 15.04.2025 | 1,33 | 1,46 | 1,32 | 1,43 | 6,72% | 1.215.358,00 |
| 14.04.2025 | 1,30 | 1,40 | 1,28 | 1,34 | 5,51% | 1.234.999,00 |
| 11.04.2025 | 1,22 | 1,29 | 1,21 | 1,27 | 5,39% | 887.740,00 |
| 10.04.2025 | 1,22 | 1,23 | 1,15 | 1,21 | -2,03% | 866.101,00 |
| 09.04.2025 | 1,19 | 1,31 | 1,15 | 1,23 | 3,36% | 1.356.426,00 |
| 08.04.2025 | 1,32 | 1,37 | 1,19 | 1,19 | -9,85% | 950.941,00 |
| 07.04.2025 | 1,23 | 1,43 | 1,21 | 1,32 | 1,54% | 1.431.657,00 |
| 04.04.2025 | 1,20 | 1,31 | 1,17 | 1,30 | 2,77% | 1.558.797,00 |
| 03.04.2025 | 1,35 | 1,37 | 1,25 | 1,27 | -8,99% | 1.428.353,00 |
| 02.04.2025 | 1,36 | 1,42 | 1,34 | 1,39 | 0,72% | 1.012.770,00 |
| 01.04.2025 | 1,49 | 1,50 | 1,35 | 1,38 | -8,00% | 1.726.502,00 |
| 31.03.2025 | 1,60 | 1,63 | 1,50 | 1,50 | -9,09% | 1.515.280,00 |
| 28.03.2025 | 1,70 | 1,79 | 1,64 | 1,65 | -2,94% | 1.459.597,00 |
| 27.03.2025 | 1,71 | 1,75 | 1,63 | 1,70 | -2,86% | 2.544.612,00 |
| 26.03.2025 | 1,89 | 2,01 | 1,74 | 1,75 | -7,89% | 4.010.959,00 |
| 25.03.2025 | 2,18 | 2,33 | 1,80 | 1,90 | -32,14% | 16.259.718,00 |
| 24.03.2025 | 2,84 | 2,91 | 2,79 | 2,80 | -1,41% | 1.038.299,00 |
| 21.03.2025 | 2,71 | 2,89 | 2,71 | 2,84 | 2,90% | 1.661.889,00 |
| 20.03.2025 | 2,73 | 2,82 | 2,69 | 2,76 | 1,47% | 973.929,00 |
| 19.03.2025 | 2,81 | 2,83 | 2,65 | 2,72 | -2,51% | 902.531,00 |
| 18.03.2025 | 2,75 | 3,05 | 2,73 | 2,79 | 0,36% | 2.278.621,00 |
| 17.03.2025 | 2,76 | 2,81 | 2,75 | 2,78 | -0,36% | 639.654,00 |
| 14.03.2025 | 2,61 | 2,80 | 2,61 | 2,79 | 6,90% | 1.054.062,00 |
| 13.03.2025 | 2,73 | 2,80 | 2,60 | 2,61 | -4,40% | 752.370,00 |
| 12.03.2025 | 2,59 | 2,76 | 2,59 | 2,73 | 5,81% | 1.020.361,00 |
| 11.03.2025 | 2,67 | 2,68 | 2,49 | 2,58 | -3,37% | 871.122,00 |
| 10.03.2025 | 2,77 | 2,82 | 2,65 | 2,67 | -4,98% | 1.561.764,00 |
| 07.03.2025 | 2,79 | 2,89 | 2,75 | 2,81 | -0,35% | 1.611.416,00 |
| 06.03.2025 | 2,72 | 2,85 | 2,72 | 2,82 | 2,17% | 1.577.928,00 |
| 05.03.2025 | 2,70 | 2,77 | 2,58 | 2,76 | 2,99% | 1.809.638,00 |
| 04.03.2025 | 2,45 | 2,71 | 2,37 | 2,68 | 8,06% | 2.050.647,00 |
| 03.03.2025 | 2,45 | 2,89 | 2,41 | 2,48 | 3,33% | 3.616.492,00 |
| 28.02.2025 | 2,53 | 2,53 | 2,38 | 2,40 | -7,69% | 2.383.927,00 |
| 27.02.2025 | 2,43 | 2,69 | 2,40 | 2,60 | 13,04% | 3.331.117,00 |
| 26.02.2025 | 2,42 | 2,47 | 2,29 | 2,30 | -4,96% | 1.194.155,00 |
| 25.02.2025 | 2,49 | 2,52 | 2,36 | 2,42 | -3,20% | 1.501.422,00 |
| 24.02.2025 | 2,56 | 2,62 | 2,49 | 2,50 | -1,96% | 1.103.626,00 |
| 21.02.2025 | 2,78 | 2,80 | 2,55 | 2,55 | -5,56% | 1.105.042,00 |
| 20.02.2025 | 2,78 | 2,84 | 2,68 | 2,70 | -2,88% | 1.373.112,00 |
| 19.02.2025 | 2,56 | 2,84 | 2,52 | 2,78 | 8,17% | 2.550.609,00 |
| 18.02.2025 | 2,46 | 2,60 | 2,46 | 2,57 | 6,20% | 1.615.033,00 |
| 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% | 1.216.866,00 |
| 12.02.2025 | 2,30 | 2,34 | 2,27 | 2,33 | 0,87% | 835.597,00 |
| 11.02.2025 | 2,29 | 2,36 | 2,27 | 2,31 | -0,43% | 1.022.112,00 |
| 10.02.2025 | 2,29 | 2,35 | 2,29 | 2,32 | 2,20% | 682.325,00 |
| 07.02.2025 | 2,33 | 2,38 | 2,25 | 2,27 | -2,99% | 1.171.372,00 |
| 06.02.2025 | 2,40 | 2,44 | 2,33 | 2,34 | -4,10% | 1.204.451,00 |
| 05.02.2025 | 2,39 | 2,49 | 2,31 | 2,44 | 2,09% | 1.952.062,00 |
| 04.02.2025 | 2,39 | 2,45 | 2,34 | 2,39 | 1,27% | 1.126.553,00 |
| 03.02.2025 | 2,30 | 2,38 | 2,28 | 2,36 | -0,84% | 1.019.435,00 |
| 31.01.2025 | 2,36 | 2,48 | 2,36 | 2,38 | 0,00% | 1.041.110,00 |
| 30.01.2025 | 2,31 | 2,41 | 2,31 | 2,38 | 3,03% | 1.105.122,00 |
| 29.01.2025 | 2,33 | 2,38 | 2,30 | 2,31 | -1,70% | 949.928,00 |
| 28.01.2025 | 2,45 | 2,50 | 2,34 | 2,35 | -4,86% | 1.784.846,00 |
| 27.01.2025 | 2,45 | 2,57 | 2,45 | 2,47 | -1,98% | 1.297.045,00 |
| 24.01.2025 | 2,55 | 2,67 | 2,47 | 2,52 | -0,40% | 2.215.060,00 |
| 23.01.2025 | 2,58 | 2,58 | 2,50 | 2,53 | -2,32% | 1.146.890,00 |
| 22.01.2025 | 2,63 | 2,66 | 2,58 | 2,59 | -1,15% | 995.545,00 |
| 21.01.2025 | 2,75 | 2,77 | 2,61 | 2,62 | -4,73% | 1.572.613,00 |
| 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% | 1.145.922,00 |
| 15.01.2025 | 2,66 | 2,83 | 2,66 | 2,72 | 4,02% | 2.192.044,00 |
| 14.01.2025 | 2,77 | 2,78 | 2,57 | 2,61 | -4,40% | 1.898.313,00 |
| 13.01.2025 | 2,73 | 2,77 | 2,56 | 2,73 | -3,53% | 2.800.676,00 |
| 10.01.2025 | 2,78 | 2,91 | 2,76 | 2,83 | 0,18% | 1.593.167,00 |
| 08.01.2025 | 2,92 | 3,00 | 2,70 | 2,83 | -6,46% | 3.637.615,00 |
| 07.01.2025 | 2,99 | 3,18 | 2,87 | 3,02 | 2,72% | 3.590.933,00 |
| 06.01.2025 | 2,93 | 3,15 | 2,81 | 2,94 | 1,73% | 5.411.922,00 |
| 03.01.2025 | 2,75 | 3,06 | 2,75 | 2,89 | 5,09% | 5.588.846,00 |
| 02.01.2025 | 2,38 | 2,86 | 2,38 | 2,75 | 16,53% | 6.503.155,00 |
| 31.12.2024 | 2,36 | 2,44 | 2,27 | 2,36 | -1,67% | 3.883.539,00 |
| 30.12.2024 | 2,44 | 2,65 | 2,36 | 2,40 | -4,00% | 4.232.326,00 |
| 27.12.2024 | 2,54 | 2,64 | 2,47 | 2,50 | -3,47% | 2.965.386,00 |
| 26.12.2024 | 2,36 | 2,60 | 2,28 | 2,59 | 10,68% | 4.806.125,00 |
| 24.12.2024 | 2,43 | 2,43 | 2,26 | 2,34 | -2,90% | 2.154.541,00 |
| 23.12.2024 | 2,34 | 2,68 | 2,31 | 2,41 | 2,55% | 4.202.491,00 |
| 20.12.2024 | 2,24 | 2,41 | 2,23 | 2,35 | 2,62% | 3.200.839,00 |