19,970€
-3,85%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 20,57 | 20,71 | 19,93 | 19,96 | -3,89% | - |
| 03.05.2024 | 20,77 | 20,77 | 20,77 | 20,77 | -1,10% | 215,00 |
| 02.05.2024 | 20,91 | 21,00 | 20,91 | 21,00 | 0,48% | 12,00 |
| 30.04.2024 | 20,85 | 20,90 | 20,85 | 20,90 | 2,20% | 70,00 |
| 29.04.2024 | 20,87 | 20,87 | 20,45 | 20,45 | -0,44% | 105,00 |
| 26.04.2024 | 20,60 | 20,75 | 20,54 | 20,54 | 2,73% | 280,00 |
| 25.04.2024 | 19,46 | 20,00 | 19,46 | 20,00 | 3,09% | 317,00 |
| 24.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,28% | 250,00 |
| 23.04.2024 | 18,98 | 19,45 | 18,98 | 19,45 | 0,26% | 718,00 |
| 22.04.2024 | 18,68 | 19,40 | 18,68 | 19,40 | 5,04% | 570,00 |
| 19.04.2024 | 19,98 | 19,98 | 18,47 | 18,47 | -7,97% | 315,00 |
| 18.04.2024 | 19,77 | 20,18 | 19,77 | 20,07 | 2,53% | 1.430,00 |
| 17.04.2024 | 19,63 | 19,63 | 19,58 | 19,58 | -1,41% | 300,00 |
| 16.04.2024 | 18,62 | 20,48 | 17,61 | 19,86 | 5,61% | 4.482,00 |
| 15.04.2024 | 22,07 | 22,07 | 18,77 | 18,80 | -11,65% | 390,00 |
| 12.04.2024 | 24,49 | 24,49 | 21,28 | 21,28 | -11,66% | 3.738,00 |
| 11.04.2024 | 22,95 | 24,64 | 22,95 | 24,09 | 6,64% | 1.370,00 |
| 10.04.2024 | 23,73 | 23,73 | 22,51 | 22,59 | -4,08% | 606,00 |
| 09.04.2024 | 21,24 | 23,55 | 21,14 | 23,55 | 10,10% | 3.236,00 |
| 08.04.2024 | 19,93 | 22,15 | 19,93 | 21,39 | 8,77% | 3.495,00 |
| 05.04.2024 | 19,20 | 19,70 | 19,20 | 19,67 | 3,34% | 955,00 |
| 04.04.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,16% | 1.000,00 |
| 03.04.2024 | 18,24 | 19,03 | 18,12 | 19,00 | 4,22% | - |
| 02.04.2024 | 19,11 | 19,11 | 18,20 | 18,23 | -2,64% | 1.853,00 |
| 28.03.2024 | 18,95 | 18,95 | 18,70 | 18,73 | -0,24% | 1.055,00 |
| 27.03.2024 | 17,97 | 18,89 | 17,97 | 18,77 | 3,13% | 139,00 |
| 26.03.2024 | 18,56 | 18,56 | 18,20 | 18,20 | -2,44% | 2.025,00 |
| 25.03.2024 | 18,00 | 18,84 | 18,00 | 18,66 | -1,19% | 1.581,00 |
| 22.03.2024 | 19,46 | 19,46 | 18,88 | 18,88 | -4,16% | 1.254,00 |
| 21.03.2024 | 20,33 | 20,33 | 19,70 | 19,70 | -2,23% | 715,00 |
| 20.03.2024 | 20,37 | 20,44 | 20,15 | 20,15 | -1,37% | 1.385,00 |
| 19.03.2024 | 19,90 | 20,43 | 19,90 | 20,43 | 5,55% | 256,00 |
| 18.03.2024 | 20,00 | 20,00 | 19,36 | 19,36 | -0,31% | 3.400,00 |
| 15.03.2024 | 18,70 | 19,42 | 18,70 | 19,42 | 0,26% | 345,00 |
| 14.03.2024 | 19,17 | 20,17 | 19,17 | 19,37 | 3,01% | 1.210,00 |
| 13.03.2024 | 19,29 | 19,41 | 18,80 | 18,80 | -1,39% | 317,00 |
| 12.03.2024 | 16,16 | 19,07 | 16,16 | 19,07 | 19,16% | 1.947,00 |
| 11.03.2024 | 17,54 | 17,54 | 15,79 | 16,00 | -7,67% | 3.035,00 |
| 08.03.2024 | 17,81 | 17,81 | 17,18 | 17,33 | -1,73% | 1.840,00 |
| 07.03.2024 | 18,62 | 18,97 | 17,62 | 17,64 | -3,84% | 1.080,00 |
| 06.03.2024 | 19,47 | 19,47 | 18,34 | 18,34 | -7,44% | 2.413,00 |
| 05.03.2024 | 20,74 | 20,74 | 19,82 | 19,82 | -4,92% | 614,00 |
| 04.03.2024 | 21,49 | 21,49 | 20,61 | 20,84 | -2,71% | 493,00 |
| 01.03.2024 | 21,62 | 21,62 | 20,99 | 21,42 | 0,09% | 404,00 |
| 29.02.2024 | 20,69 | 21,40 | 20,69 | 21,40 | -5,31% | 31,00 |
| 28.02.2024 | 21,47 | 23,36 | 21,47 | 22,60 | 7,16% | 1.334,00 |
| 27.02.2024 | 20,31 | 21,09 | 20,31 | 21,09 | 5,40% | 498,00 |
| 26.02.2024 | 20,46 | 20,52 | 20,01 | 20,01 | -1,14% | 26,00 |
| 23.02.2024 | 20,52 | 20,52 | 20,24 | 20,24 | -2,65% | 139,00 |
| 22.02.2024 | 20,79 | 20,99 | 20,79 | 20,79 | 1,41% | 367,00 |
| 21.02.2024 | 20,56 | 20,56 | 20,29 | 20,50 | -0,73% | 1.306,00 |
| 20.02.2024 | 21,48 | 21,48 | 20,65 | 20,65 | -7,81% | 5.445,00 |
| 19.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 100,00 |
| 16.02.2024 | 22,23 | 22,23 | 22,20 | 22,20 | -0,76% | 403,00 |
| 15.02.2024 | 22,37 | 22,37 | 22,37 | 22,37 | -1,11% | 22,00 |
| 14.02.2024 | 22,54 | 22,62 | 22,34 | 22,62 | -0,40% | 1.080,00 |
| 13.02.2024 | 22,77 | 22,77 | 22,71 | 22,71 | -2,03% | 18,00 |
| 12.02.2024 | 22,99 | 23,18 | 22,99 | 23,18 | -0,43% | 270,00 |
| 09.02.2024 | 23,35 | 23,35 | 23,28 | 23,28 | -1,31% | 232,00 |
| 08.02.2024 | 23,33 | 23,90 | 23,30 | 23,59 | -0,34% | 1.086,00 |
| 07.02.2024 | 22,23 | 23,67 | 21,69 | 23,67 | 8,83% | 1.755,00 |
| 06.02.2024 | 21,77 | 21,77 | 21,75 | 21,75 | 1,16% | 79,00 |
| 05.02.2024 | 21,80 | 22,38 | 21,35 | 21,50 | 0,47% | 447,00 |
| 02.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,20% | 100,00 |
| 01.02.2024 | 22,62 | 22,62 | 21,66 | 21,66 | -5,29% | 258,00 |
| 31.01.2024 | 22,50 | 22,87 | 22,00 | 22,87 | 0,48% | 1.234,00 |
| 30.01.2024 | 22,73 | 22,84 | 22,65 | 22,76 | 2,43% | 358,00 |
| 29.01.2024 | 22,65 | 22,65 | 22,22 | 22,22 | 0,18% | 40,00 |
| 26.01.2024 | 22,23 | 22,76 | 22,18 | 22,18 | -1,86% | 280,00 |
| 25.01.2024 | 22,68 | 23,44 | 22,60 | 22,60 | -4,96% | 390,00 |
| 24.01.2024 | 24,37 | 24,84 | 23,78 | 23,78 | -1,41% | 4.202,00 |
| 23.01.2024 | 23,83 | 24,49 | 23,83 | 24,12 | 0,58% | 588,00 |
| 22.01.2024 | 24,43 | 24,43 | 23,76 | 23,98 | 0,25% | 1.872,00 |
| 19.01.2024 | 23,61 | 23,92 | 23,61 | 23,92 | 4,14% | 1.564,00 |
| 18.01.2024 | 22,97 | 22,97 | 22,97 | 22,97 | -0,91% | 40,00 |
| 17.01.2024 | 23,69 | 23,69 | 23,18 | 23,18 | -6,15% | 1.170,00 |
| 16.01.2024 | 23,94 | 24,70 | 23,94 | 24,70 | -0,16% | 252,00 |
| 15.01.2024 | 24,78 | 24,78 | 24,74 | 24,74 | 4,61% | 110,00 |
| 12.01.2024 | 23,69 | 24,15 | 21,90 | 23,65 | -2,03% | 3.019,00 |
| 11.01.2024 | 21,86 | 24,42 | 21,86 | 24,14 | 9,33% | 4.730,00 |
| 10.01.2024 | 21,93 | 22,08 | 21,81 | 22,08 | 1,10% | 2.251,00 |
| 09.01.2024 | 22,38 | 22,63 | 21,84 | 21,84 | -2,24% | 162,00 |
| 08.01.2024 | 21,93 | 22,43 | 21,89 | 22,34 | 2,95% | 245,00 |
| 05.01.2024 | 21,34 | 22,02 | 21,34 | 21,70 | 3,09% | 2.151,00 |
| 04.01.2024 | 22,00 | 22,00 | 21,05 | 21,05 | -2,59% | 197,00 |
| 03.01.2024 | 20,14 | 21,68 | 20,14 | 21,61 | 5,67% | 1.353,00 |
| 02.01.2024 | 20,54 | 20,96 | 20,45 | 20,45 | -4,35% | 276,00 |
| 29.12.2023 | 20,96 | 21,38 | 20,90 | 21,38 | 3,43% | 995,00 |
| 28.12.2023 | 20,51 | 20,74 | 20,32 | 20,67 | -0,14% | 2.568,00 |
| 27.12.2023 | 21,40 | 21,40 | 20,64 | 20,70 | -4,48% | 1.270,00 |
| 22.12.2023 | 22,97 | 23,30 | 21,50 | 21,67 | -1,59% | 3.323,00 |
| 21.12.2023 | 23,61 | 23,61 | 21,87 | 22,02 | 15,72% | 3.186,00 |
| 20.12.2023 | 18,32 | 19,03 | 18,19 | 19,03 | 3,42% | 1.392,00 |
| 19.12.2023 | 19,45 | 19,53 | 18,40 | 18,40 | -3,41% | 1.691,00 |
| 18.12.2023 | 19,72 | 19,72 | 18,54 | 19,05 | -2,49% | 3.975,00 |
| 15.12.2023 | 19,49 | 20,36 | 19,04 | 19,54 | 0,66% | 809,00 |
| 14.12.2023 | 18,90 | 19,72 | 18,41 | 19,41 | 1,38% | 1.776,00 |
| 13.12.2023 | 19,72 | 20,29 | 18,49 | 19,14 | -1,11% | 829,00 |
| 12.12.2023 | 18,79 | 21,07 | 17,86 | 19,36 | 5,90% | 4.440,00 |
| 11.12.2023 | 17,14 | 18,57 | 16,17 | 18,28 | 10,97% | 5.345,00 |