19,843€
-0,34%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 19,81 | 19,88 | 19,81 | 19,85 | -0,31% | - |
| 16.05.2024 | 21,13 | 21,32 | 19,76 | 19,91 | -5,82% | - |
| 15.05.2024 | 21,36 | 22,22 | 21,00 | 21,14 | -1,99% | 364,00 |
| 14.05.2024 | 19,11 | 21,68 | 19,11 | 21,57 | 12,93% | 300,00 |
| 13.05.2024 | 19,01 | 19,93 | 18,82 | 19,10 | 1,70% | 2,00 |
| 10.05.2024 | 19,57 | 19,71 | 18,60 | 18,78 | -4,09% | - |
| 09.05.2024 | 20,04 | 21,05 | 19,45 | 19,58 | -2,59% | - |
| 08.05.2024 | 20,39 | 22,01 | 19,67 | 20,10 | -1,28% | - |
| 07.05.2024 | 20,02 | 20,53 | 18,49 | 20,36 | 1,70% | - |
| 06.05.2024 | 20,55 | 20,71 | 19,90 | 20,02 | -2,20% | - |
| 03.05.2024 | 20,56 | 20,78 | 20,43 | 20,47 | -0,44% | - |
| 02.05.2024 | 20,86 | 20,86 | 20,45 | 20,56 | -0,96% | 19,00 |
| 30.04.2024 | 20,71 | 20,93 | 20,64 | 20,76 | -0,10% | - |
| 29.04.2024 | 20,67 | 21,27 | 20,56 | 20,78 | -0,34% | 6,00 |
| 26.04.2024 | 20,25 | 20,94 | 20,25 | 20,85 | 3,22% | - |
| 25.04.2024 | 19,36 | 20,37 | 19,04 | 20,20 | 3,96% | - |
| 24.04.2024 | 19,30 | 19,53 | 18,89 | 19,43 | 1,09% | 100,00 |
| 23.04.2024 | 19,54 | 19,80 | 19,02 | 19,22 | -0,57% | 75,00 |
| 22.04.2024 | 18,58 | 19,53 | 18,52 | 19,33 | 4,83% | - |
| 19.04.2024 | 19,82 | 19,87 | 18,29 | 18,44 | -6,87% | - |
| 18.04.2024 | 19,99 | 20,63 | 19,42 | 19,80 | -1,00% | 3,00 |
| 17.04.2024 | 19,80 | 20,27 | 19,52 | 20,00 | 1,27% | 10,00 |
| 16.04.2024 | 19,06 | 20,50 | 17,61 | 19,75 | 4,25% | 100,00 |
| 15.04.2024 | 21,68 | 22,08 | 18,50 | 18,95 | -13,08% | 9,00 |
| 12.04.2024 | 24,34 | 25,06 | 21,40 | 21,80 | -10,53% | 60,00 |
| 11.04.2024 | 22,82 | 24,88 | 22,65 | 24,36 | 6,75% | - |
| 10.04.2024 | 23,49 | 23,53 | 22,40 | 22,82 | -2,81% | 6,00 |
| 09.04.2024 | 21,64 | 23,57 | 21,21 | 23,48 | 8,55% | 27,00 |
| 08.04.2024 | 19,82 | 22,19 | 19,49 | 21,63 | 9,96% | 2,00 |
| 05.04.2024 | 18,90 | 19,80 | 18,79 | 19,67 | 4,02% | 330,00 |
| 04.04.2024 | 19,02 | 19,28 | 18,67 | 18,91 | -1,03% | - |
| 03.04.2024 | 18,22 | 19,12 | 18,12 | 19,11 | 4,84% | - |
| 02.04.2024 | 18,79 | 19,22 | 18,07 | 18,23 | -2,49% | - |
| 28.03.2024 | 18,58 | 19,13 | 18,56 | 18,69 | 0,48% | - |
| 27.03.2024 | 18,23 | 18,92 | 18,18 | 18,60 | 1,90% | - |
| 26.03.2024 | 18,18 | 18,59 | 18,01 | 18,25 | 0,11% | 5,00 |
| 25.03.2024 | 18,46 | 19,26 | 17,85 | 18,23 | -0,61% | - |
| 22.03.2024 | 19,56 | 19,63 | 18,28 | 18,35 | -6,03% | - |
| 21.03.2024 | 20,18 | 20,34 | 19,40 | 19,52 | -3,25% | - |
| 20.03.2024 | 20,23 | 20,59 | 19,74 | 20,18 | -0,21% | - |
| 19.03.2024 | 19,49 | 20,47 | 19,34 | 20,22 | 3,76% | 2,00 |
| 18.03.2024 | 19,63 | 19,84 | 19,31 | 19,49 | -0,18% | 21,00 |
| 15.03.2024 | 19,11 | 19,56 | 18,51 | 19,52 | 2,64% | 2,00 |
| 14.03.2024 | 18,85 | 20,56 | 18,41 | 19,02 | 0,79% | 32,00 |
| 13.03.2024 | 19,11 | 19,47 | 18,60 | 18,87 | -0,89% | - |
| 12.03.2024 | 16,71 | 19,17 | 16,23 | 19,04 | 14,46% | 352,00 |
| 11.03.2024 | 17,18 | 17,55 | 15,15 | 16,64 | -3,16% | 52,00 |
| 08.03.2024 | 17,72 | 18,10 | 17,03 | 17,18 | -2,73% | 4,00 |
| 07.03.2024 | 18,20 | 19,01 | 17,51 | 17,66 | -3,13% | 6,00 |
| 06.03.2024 | 19,90 | 20,06 | 18,19 | 18,23 | -9,02% | 1.050,00 |
| 05.03.2024 | 20,69 | 20,98 | 19,73 | 20,04 | -3,01% | - |
| 04.03.2024 | 21,19 | 21,43 | 20,48 | 20,66 | -2,48% | - |
| 01.03.2024 | 21,18 | 21,48 | 21,13 | 21,19 | -0,47% | 11,00 |
| 29.02.2024 | 21,18 | 21,94 | 20,92 | 21,29 | 0,50% | 42,00 |
| 28.02.2024 | 21,07 | 23,32 | 20,99 | 21,18 | -0,19% | 55,00 |
| 27.02.2024 | 20,20 | 21,31 | 19,98 | 21,22 | 5,00% | 12,00 |
| 26.02.2024 | 20,15 | 20,65 | 20,00 | 20,21 | -0,17% | - |
| 23.02.2024 | 20,80 | 20,86 | 20,16 | 20,25 | -2,67% | 4,00 |
| 22.02.2024 | 20,36 | 21,21 | 20,36 | 20,80 | 1,49% | 7,00 |
| 21.02.2024 | 20,79 | 21,07 | 20,22 | 20,50 | -1,51% | 18,00 |
| 20.02.2024 | 22,11 | 22,11 | 20,57 | 20,81 | -5,88% | 53,00 |
| 19.02.2024 | 22,16 | 22,16 | 22,05 | 22,11 | 0,07% | 19,00 |
| 16.02.2024 | 22,78 | 23,05 | 22,03 | 22,10 | -3,09% | 50,00 |
| 15.02.2024 | 22,48 | 23,09 | 22,26 | 22,80 | 1,51% | 25,00 |
| 14.02.2024 | 22,24 | 22,82 | 22,21 | 22,46 | 1,45% | 3,00 |
| 13.02.2024 | 23,07 | 23,20 | 22,02 | 22,14 | -3,97% | 506,00 |
| 12.02.2024 | 23,10 | 23,46 | 22,91 | 23,06 | -0,71% | 103,00 |
| 09.02.2024 | 23,67 | 23,87 | 23,09 | 23,22 | -0,64% | 11,00 |
| 08.02.2024 | 23,65 | 24,32 | 23,12 | 23,37 | -1,10% | 5,00 |
| 07.02.2024 | 22,00 | 23,75 | 21,16 | 23,63 | 7,51% | 17,00 |
| 06.02.2024 | 21,33 | 22,02 | 21,16 | 21,98 | 3,00% | 7,00 |
| 05.02.2024 | 22,05 | 22,17 | 21,21 | 21,34 | -3,35% | 19,00 |
| 02.02.2024 | 21,93 | 22,18 | 21,25 | 22,08 | 0,91% | 10,00 |
| 01.02.2024 | 22,22 | 22,41 | 21,56 | 21,88 | -1,26% | 22,00 |
| 31.01.2024 | 22,78 | 23,21 | 21,87 | 22,16 | -2,21% | 26,00 |
| 30.01.2024 | 22,98 | 23,07 | 22,54 | 22,66 | -1,39% | - |
| 29.01.2024 | 22,32 | 23,01 | 21,87 | 22,98 | 2,59% | 3,00 |
| 26.01.2024 | 22,66 | 22,92 | 22,11 | 22,40 | -1,78% | 9,00 |
| 25.01.2024 | 22,93 | 23,70 | 22,53 | 22,81 | -0,85% | 47,00 |
| 24.01.2024 | 24,14 | 24,89 | 22,71 | 23,00 | -4,29% | - |
| 23.01.2024 | 24,17 | 24,43 | 23,85 | 24,03 | -0,70% | 260,00 |
| 22.01.2024 | 24,22 | 24,68 | 23,65 | 24,20 | -0,14% | 10,00 |
| 19.01.2024 | 23,68 | 24,29 | 23,20 | 24,24 | 2,34% | 8,00 |
| 18.01.2024 | 23,30 | 24,26 | 22,74 | 23,68 | 1,54% | 8,00 |
| 17.01.2024 | 23,94 | 23,94 | 22,71 | 23,32 | -1,44% | 45,00 |
| 16.01.2024 | 24,46 | 25,15 | 23,30 | 23,66 | -3,27% | 106,00 |
| 15.01.2024 | 23,84 | 24,52 | 23,84 | 24,46 | 1,92% | 192,00 |
| 12.01.2024 | 23,97 | 24,40 | 21,90 | 24,00 | -0,15% | 20,00 |
| 11.01.2024 | 22,13 | 24,37 | 21,98 | 24,04 | 8,46% | 10,00 |
| 10.01.2024 | 21,77 | 22,21 | 21,63 | 22,16 | 0,96% | 22,00 |
| 09.01.2024 | 22,13 | 22,81 | 21,61 | 21,95 | -1,44% | 17,00 |
| 08.01.2024 | 21,51 | 22,55 | 21,35 | 22,27 | 2,18% | 5,00 |
| 05.01.2024 | 21,40 | 22,23 | 21,29 | 21,80 | 1,66% | - |
| 04.01.2024 | 21,72 | 21,78 | 20,74 | 21,44 | -1,29% | 2,00 |
| 03.01.2024 | 20,49 | 21,95 | 19,98 | 21,72 | 6,11% | 23,00 |
| 02.01.2024 | 20,96 | 21,08 | 20,13 | 20,47 | -2,34% | 152,00 |
| 29.12.2023 | 20,59 | 21,13 | 20,56 | 20,96 | 1,60% | 4,00 |
| 28.12.2023 | 20,21 | 20,96 | 20,21 | 20,63 | 1,93% | 4,00 |
| 27.12.2023 | 21,75 | 21,75 | 20,16 | 20,24 | -6,60% | 53,00 |
| 22.12.2023 | 22,97 | 23,30 | 21,50 | 21,67 | -1,59% | 3.323,00 |