22,100$
-0,23%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 22,11 | 22,26 | 21,91 | 22,14 | -0,09% | 954.945,00 |
| 30.04.2024 | 22,02 | 22,40 | 22,01 | 22,16 | -0,63% | 729.327,00 |
| 29.04.2024 | 22,33 | 22,50 | 21,95 | 22,30 | -0,18% | 851.720,00 |
| 26.04.2024 | 22,00 | 22,46 | 21,69 | 22,34 | 2,81% | 1.080.623,00 |
| 25.04.2024 | 20,58 | 21,88 | 20,43 | 21,73 | 4,77% | 901.053,00 |
| 24.04.2024 | 20,68 | 20,84 | 20,17 | 20,74 | 1,05% | 476.348,00 |
| 23.04.2024 | 20,65 | 21,21 | 20,35 | 20,53 | 0,12% | 475.647,00 |
| 22.04.2024 | 19,80 | 20,84 | 19,74 | 20,50 | 4,38% | 768.603,00 |
| 19.04.2024 | 21,01 | 21,20 | 19,47 | 19,64 | -7,27% | 1.320.050,00 |
| 18.04.2024 | 21,23 | 21,94 | 20,78 | 21,18 | -0,42% | 917.228,00 |
| 17.04.2024 | 21,03 | 21,59 | 20,76 | 21,27 | 1,19% | 606.666,00 |
| 16.04.2024 | 19,97 | 21,74 | 19,44 | 21,02 | 5,10% | 1.198.260,00 |
| 15.04.2024 | 22,78 | 22,93 | 19,61 | 20,00 | -12,09% | 2.049.256,00 |
| 12.04.2024 | 26,00 | 26,45 | 22,50 | 22,75 | -13,00% | 1.877.352,00 |
| 11.04.2024 | 24,61 | 26,68 | 24,30 | 26,15 | 6,69% | 1.772.551,00 |
| 10.04.2024 | 24,41 | 25,36 | 24,06 | 24,51 | -3,58% | 995.799,00 |
| 09.04.2024 | 24,00 | 25,59 | 23,06 | 25,42 | 7,85% | 1.766.687,00 |
| 08.04.2024 | 21,33 | 24,12 | 21,19 | 23,57 | 10,61% | 1.246.060,00 |
| 05.04.2024 | 20,75 | 21,44 | 20,43 | 21,31 | 4,21% | 552.721,00 |
| 04.04.2024 | 20,88 | 20,99 | 20,22 | 20,45 | -0,54% | 633.743,00 |
| 03.04.2024 | 19,72 | 20,62 | 19,55 | 20,56 | 4,26% | 553.715,00 |
| 02.04.2024 | 19,90 | 20,03 | 19,46 | 19,72 | -2,81% | 566.910,00 |
| 01.04.2024 | 20,26 | 20,89 | 19,90 | 20,29 | 0,00% | 433.824,00 |
| 28.03.2024 | 20,26 | 20,68 | 20,03 | 20,29 | -0,64% | 470.343,00 |
| 27.03.2024 | 19,71 | 20,48 | 19,62 | 20,42 | 3,60% | 365.984,00 |
| 26.03.2024 | 19,89 | 20,13 | 19,51 | 19,71 | 0,05% | 374.675,00 |
| 25.03.2024 | 20,49 | 20,90 | 19,67 | 19,70 | -0,56% | 559.307,00 |
| 22.03.2024 | 21,05 | 21,05 | 19,80 | 19,81 | -6,47% | 639.020,00 |
| 21.03.2024 | 22,01 | 22,15 | 21,16 | 21,18 | -3,60% | 355.890,00 |
| 20.03.2024 | 21,83 | 22,36 | 21,42 | 21,97 | -0,09% | 380.462,00 |
| 19.03.2024 | 21,15 | 22,24 | 21,15 | 21,99 | 3,43% | 569.272,00 |
| 18.03.2024 | 21,26 | 21,58 | 21,01 | 21,26 | -0,14% | 420.886,00 |
| 15.03.2024 | 20,38 | 21,31 | 20,38 | 21,29 | 2,90% | 611.647,00 |
| 14.03.2024 | 20,65 | 22,42 | 20,06 | 20,69 | 0,24% | 941.242,00 |
| 13.03.2024 | 20,67 | 21,05 | 20,37 | 20,64 | -0,86% | 540.187,00 |
| 12.03.2024 | 18,30 | 20,93 | 18,30 | 20,82 | 12,91% | 1.491.268,00 |
| 11.03.2024 | 18,62 | 19,19 | 18,18 | 18,44 | -1,81% | 956.080,00 |
| 08.03.2024 | 19,57 | 19,85 | 18,62 | 18,78 | -2,44% | 1.234.069,00 |
| 07.03.2024 | 20,00 | 20,08 | 19,13 | 19,25 | -2,97% | 833.907,00 |
| 06.03.2024 | 21,40 | 21,65 | 19,84 | 19,84 | -7,38% | 1.063.472,00 |
| 05.03.2024 | 22,40 | 22,50 | 21,41 | 21,42 | -4,88% | 675.451,00 |
| 04.03.2024 | 23,03 | 23,19 | 22,20 | 22,52 | -2,09% | 661.347,00 |
| 01.03.2024 | 23,00 | 23,28 | 22,81 | 23,00 | 0,00% | 381.581,00 |
| 29.02.2024 | 23,26 | 23,78 | 22,61 | 23,00 | 0,22% | 408.191,00 |
| 28.02.2024 | 23,10 | 25,38 | 22,88 | 22,95 | -0,22% | 888.437,00 |
| 27.02.2024 | 22,10 | 23,12 | 21,92 | 23,00 | 4,93% | 553.267,00 |
| 26.02.2024 | 21,75 | 22,42 | 21,67 | 21,92 | -0,05% | 368.562,00 |
| 23.02.2024 | 22,16 | 22,31 | 21,80 | 21,93 | -2,58% | 436.006,00 |
| 22.02.2024 | 22,26 | 22,78 | 22,06 | 22,51 | 1,44% | 369.467,00 |
| 21.02.2024 | 22,41 | 22,64 | 21,88 | 22,19 | -1,38% | 420.025,00 |
| 20.02.2024 | 23,41 | 23,52 | 22,25 | 22,50 | -5,26% | 556.246,00 |
| 16.02.2024 | 24,59 | 24,59 | 23,73 | 23,75 | -3,34% | 364.887,00 |
| 15.02.2024 | 24,14 | 24,87 | 23,93 | 24,57 | 1,95% | 355.411,00 |
| 14.02.2024 | 24,25 | 24,42 | 23,79 | 24,10 | 1,26% | 306.099,00 |
| 13.02.2024 | 24,46 | 24,60 | 23,55 | 23,80 | -4,46% | 542.688,00 |
| 12.02.2024 | 24,83 | 25,29 | 24,62 | 24,91 | -0,60% | 475.273,00 |
| 09.02.2024 | 25,34 | 25,74 | 24,85 | 25,06 | -0,75% | 386.009,00 |
| 08.02.2024 | 25,38 | 26,19 | 24,85 | 25,25 | -0,59% | 561.068,00 |
| 07.02.2024 | 23,50 | 25,52 | 23,35 | 25,40 | 7,35% | 1.200.372,00 |
| 06.02.2024 | 22,82 | 23,69 | 22,66 | 23,66 | 3,23% | 323.468,00 |
| 05.02.2024 | 23,53 | 23,53 | 22,75 | 22,92 | -3,66% | 349.928,00 |
| 02.02.2024 | 23,40 | 23,89 | 22,89 | 23,79 | -0,21% | 570.584,00 |
| 01.02.2024 | 24,27 | 24,27 | 23,42 | 23,84 | -0,46% | 348.563,00 |
| 31.01.2024 | 24,67 | 25,25 | 23,58 | 23,95 | -2,84% | 630.525,00 |
| 30.01.2024 | 24,92 | 24,92 | 24,41 | 24,65 | -1,00% | 254.021,00 |
| 29.01.2024 | 24,21 | 24,90 | 23,86 | 24,90 | 2,77% | 299.862,00 |
| 26.01.2024 | 24,49 | 24,94 | 23,99 | 24,23 | -1,42% | 474.253,00 |
| 25.01.2024 | 25,02 | 25,73 | 24,40 | 24,58 | -1,52% | 555.884,00 |
| 24.01.2024 | 26,32 | 27,18 | 24,67 | 24,96 | -4,07% | 1.076.098,00 |
| 23.01.2024 | 26,28 | 26,58 | 25,82 | 26,02 | -1,06% | 468.076,00 |
| 22.01.2024 | 26,28 | 26,88 | 25,71 | 26,30 | -0,34% | 759.492,00 |
| 19.01.2024 | 25,90 | 26,47 | 25,24 | 26,39 | 1,81% | 710.451,00 |
| 18.01.2024 | 25,37 | 26,36 | 24,66 | 25,92 | 2,09% | 814.965,00 |
| 17.01.2024 | 25,40 | 25,89 | 24,62 | 25,39 | -1,40% | 613.247,00 |
| 16.01.2024 | 26,16 | 27,37 | 25,27 | 25,75 | -1,87% | 1.223.867,00 |
| 12.01.2024 | 26,26 | 26,82 | 25,23 | 26,24 | -0,64% | 1.069.202,00 |
| 11.01.2024 | 24,28 | 26,75 | 23,96 | 26,41 | 8,77% | 1.821.155,00 |
| 10.01.2024 | 23,91 | 24,35 | 23,58 | 24,28 | 1,21% | 555.505,00 |
| 09.01.2024 | 24,23 | 24,48 | 23,62 | 23,99 | -1,15% | 798.546,00 |
| 08.01.2024 | 23,62 | 24,74 | 23,43 | 24,27 | 2,10% | 998.611,00 |
| 05.01.2024 | 23,38 | 24,45 | 23,12 | 23,77 | 1,36% | 926.076,00 |
| 04.01.2024 | 23,32 | 23,64 | 22,65 | 23,45 | -1,26% | 733.300,00 |
| 03.01.2024 | 22,25 | 23,98 | 21,75 | 23,75 | 5,93% | 932.584,00 |
| 02.01.2024 | 22,27 | 23,09 | 22,25 | 22,42 | -0,40% | 585.616,00 |
| 29.12.2023 | 22,99 | 23,26 | 22,08 | 22,51 | -1,19% | 805.104,00 |
| 28.12.2023 | 22,55 | 23,20 | 22,37 | 22,78 | 1,20% | 793.559,00 |
| 27.12.2023 | 23,52 | 23,80 | 22,34 | 22,51 | -3,64% | 1.111.460,00 |
| 26.12.2023 | 24,17 | 24,65 | 23,33 | 23,36 | -2,42% | 1.121.852,00 |
| 22.12.2023 | 24,94 | 26,27 | 23,54 | 23,94 | -3,82% | 1.737.228,00 |
| 21.12.2023 | 25,85 | 25,85 | 23,74 | 24,89 | -10,34% | 3.098.399,00 |
| 20.12.2023 | 27,93 | 29,42 | 27,34 | 27,76 | -1,25% | 2.210.357,00 |
| 19.12.2023 | 29,57 | 30,13 | 28,00 | 28,11 | -3,93% | 1.786.251,00 |
| 18.12.2023 | 29,48 | 29,68 | 28,37 | 29,26 | -0,85% | 1.231.179,00 |
| 15.12.2023 | 30,30 | 31,39 | 29,51 | 29,51 | -1,99% | 1.794.240,00 |
| 14.12.2023 | 29,30 | 30,65 | 28,27 | 30,11 | 3,68% | 1.528.364,00 |
| 13.12.2023 | 28,85 | 29,39 | 27,70 | 29,04 | -1,06% | 2.137.979,00 |
| 12.12.2023 | 27,00 | 32,10 | 26,62 | 29,35 | 5,96% | 5.288.434,00 |
| 11.12.2023 | 24,60 | 28,05 | 24,29 | 27,70 | 13,57% | 2.805.633,00 |
| 08.12.2023 | 21,00 | 24,84 | 20,90 | 24,39 | 17,37% | 2.313.855,00 |
| 07.12.2023 | 21,79 | 22,00 | 20,75 | 20,78 | -4,28% | 555.605,00 |