20,400€
0,34%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,55 | 20,77 | 20,31 | 20,49 | -0,34% | - |
| 02.05.2024 | 20,65 | 20,84 | 20,44 | 20,56 | -0,84% | 4.000,00 |
| 30.04.2024 | 20,82 | 21,05 | 20,65 | 20,74 | -0,22% | - |
| 29.04.2024 | 20,81 | 21,29 | 20,56 | 20,78 | -0,46% | - |
| 26.04.2024 | 20,60 | 21,02 | 20,31 | 20,88 | 3,06% | 480,00 |
| 25.04.2024 | 19,36 | 20,36 | 18,90 | 20,26 | 4,47% | - |
| 24.04.2024 | 19,18 | 19,63 | 18,88 | 19,39 | 0,88% | - |
| 23.04.2024 | 19,25 | 19,79 | 19,07 | 19,22 | -0,14% | - |
| 22.04.2024 | 18,41 | 19,54 | 18,40 | 19,25 | 4,39% | - |
| 19.04.2024 | 19,93 | 19,93 | 18,30 | 18,44 | -7,57% | 300,00 |
| 18.04.2024 | 19,91 | 20,60 | 19,21 | 19,95 | -0,15% | - |
| 17.04.2024 | 20,08 | 20,27 | 19,53 | 19,98 | 2,38% | - |
| 16.04.2024 | 18,85 | 20,45 | 18,29 | 19,51 | 3,58% | - |
| 15.04.2024 | 21,36 | 22,03 | 18,49 | 18,84 | -11,97% | - |
| 12.04.2024 | 24,40 | 25,19 | 21,16 | 21,40 | -12,15% | - |
| 11.04.2024 | 22,83 | 24,87 | 22,70 | 24,36 | 6,84% | 200,00 |
| 10.04.2024 | 23,42 | 23,65 | 22,02 | 22,80 | -2,59% | - |
| 09.04.2024 | 21,70 | 23,55 | 21,22 | 23,40 | 7,81% | - |
| 08.04.2024 | 19,67 | 22,18 | 19,36 | 21,71 | 10,41% | - |
| 05.04.2024 | 18,91 | 19,80 | 18,57 | 19,66 | 4,04% | - |
| 04.04.2024 | 18,98 | 19,27 | 18,67 | 18,90 | -0,60% | - |
| 03.04.2024 | 18,30 | 19,03 | 18,11 | 19,01 | 3,79% | - |
| 02.04.2024 | 18,91 | 19,23 | 18,07 | 18,32 | -2,06% | - |
| 28.03.2024 | 18,88 | 19,13 | 18,56 | 18,70 | 0,20% | 100,00 |
| 27.03.2024 | 18,19 | 18,92 | 18,18 | 18,66 | 2,18% | - |
| 26.03.2024 | 18,14 | 18,62 | 18,01 | 18,27 | 0,29% | - |
| 25.03.2024 | 18,33 | 19,40 | 18,14 | 18,21 | -1,27% | 45,00 |
| 22.03.2024 | 19,55 | 19,60 | 18,32 | 18,45 | -5,47% | - |
| 21.03.2024 | 20,10 | 20,35 | 19,35 | 19,52 | -2,73% | 100,00 |
| 20.03.2024 | 20,22 | 20,59 | 19,74 | 20,06 | -0,80% | - |
| 19.03.2024 | 19,58 | 20,46 | 19,24 | 20,23 | 3,77% | - |
| 18.03.2024 | 19,54 | 19,84 | 19,31 | 19,49 | 0,32% | - |
| 15.03.2024 | 19,01 | 19,55 | 18,68 | 19,43 | 3,22% | - |
| 14.03.2024 | 18,89 | 20,56 | 18,43 | 18,82 | -0,59% | - |
| 13.03.2024 | 19,05 | 19,49 | 18,60 | 18,93 | -0,18% | - |
| 12.03.2024 | 16,72 | 19,15 | 16,12 | 18,97 | 15,11% | - |
| 11.03.2024 | 17,19 | 17,56 | 14,98 | 16,48 | -4,05% | - |
| 08.03.2024 | 17,60 | 18,11 | 17,06 | 17,17 | -2,37% | - |
| 07.03.2024 | 18,21 | 19,22 | 17,51 | 17,59 | -3,38% | 400,00 |
| 06.03.2024 | 19,72 | 20,13 | 18,21 | 18,21 | -7,79% | - |
| 05.03.2024 | 20,36 | 21,26 | 19,73 | 19,74 | -4,62% | - |
| 04.03.2024 | 21,18 | 21,44 | 20,48 | 20,70 | -2,40% | 400,00 |
| 01.03.2024 | 21,27 | 21,50 | 21,17 | 21,21 | -0,33% | - |
| 29.02.2024 | 21,20 | 21,93 | 20,95 | 21,28 | 0,45% | - |
| 28.02.2024 | 21,22 | 23,33 | 20,89 | 21,19 | -0,19% | - |
| 27.02.2024 | 20,18 | 21,31 | 20,01 | 21,23 | 5,03% | - |
| 26.02.2024 | 20,22 | 20,65 | 20,01 | 20,21 | -0,38% | - |
| 23.02.2024 | 20,78 | 21,18 | 20,16 | 20,29 | -2,45% | - |
| 22.02.2024 | 20,46 | 21,04 | 20,38 | 20,80 | 1,54% | - |
| 21.02.2024 | 20,80 | 21,71 | 20,22 | 20,48 | -1,51% | - |
| 20.02.2024 | 22,05 | 22,47 | 20,56 | 20,80 | -5,65% | - |
| 19.02.2024 | 22,02 | 22,07 | 22,02 | 22,04 | -0,02% | - |
| 16.02.2024 | 22,82 | 23,08 | 22,05 | 22,05 | -3,21% | - |
| 15.02.2024 | 22,46 | 23,09 | 22,27 | 22,78 | 1,33% | - |
| 14.02.2024 | 22,26 | 22,85 | 22,22 | 22,48 | 0,94% | - |
| 13.02.2024 | 23,17 | 23,25 | 22,02 | 22,27 | -3,72% | - |
| 12.02.2024 | 23,22 | 23,65 | 22,86 | 23,13 | -0,39% | - |
| 09.02.2024 | 23,45 | 23,85 | 23,08 | 23,22 | -0,90% | - |
| 08.02.2024 | 23,55 | 24,28 | 23,11 | 23,43 | -0,68% | - |
| 07.02.2024 | 22,00 | 23,69 | 21,13 | 23,59 | 7,25% | - |
| 06.02.2024 | 21,30 | 22,01 | 21,14 | 21,99 | 3,14% | - |
| 05.02.2024 | 22,08 | 22,15 | 21,21 | 21,32 | -3,42% | - |
| 02.02.2024 | 21,90 | 22,13 | 21,20 | 22,08 | 0,85% | - |
| 01.02.2024 | 22,20 | 22,46 | 21,58 | 21,89 | -1,33% | - |
| 31.01.2024 | 22,80 | 23,22 | 21,86 | 22,19 | -2,44% | - |
| 30.01.2024 | 23,03 | 23,19 | 22,54 | 22,74 | -1,07% | - |
| 29.01.2024 | 22,34 | 22,99 | 21,89 | 22,99 | 2,89% | - |
| 26.01.2024 | 22,71 | 22,92 | 22,11 | 22,34 | -1,56% | - |
| 25.01.2024 | 22,93 | 23,69 | 22,53 | 22,70 | -1,07% | - |
| 24.01.2024 | 23,96 | 24,87 | 22,70 | 22,94 | -4,48% | - |
| 23.01.2024 | 24,13 | 24,47 | 23,85 | 24,02 | -0,52% | - |
| 22.01.2024 | 24,19 | 24,66 | 23,65 | 24,14 | -0,25% | 250,00 |
| 19.01.2024 | 23,83 | 24,29 | 23,20 | 24,20 | 1,49% | - |
| 18.01.2024 | 23,27 | 24,27 | 22,74 | 23,85 | 2,23% | - |
| 17.01.2024 | 23,71 | 24,18 | 22,72 | 23,33 | -1,37% | - |
| 16.01.2024 | 24,05 | 25,12 | 23,21 | 23,65 | -1,34% | - |
| 15.01.2024 | 23,95 | 24,01 | 23,94 | 23,97 | -0,02% | - |
| 12.01.2024 | 24,08 | 24,41 | 23,07 | 23,98 | -0,42% | 161,00 |
| 11.01.2024 | 22,12 | 24,38 | 21,99 | 24,08 | 8,64% | 100,00 |
| 10.01.2024 | 21,96 | 22,17 | 21,63 | 22,16 | 0,93% | - |
| 09.01.2024 | 22,16 | 22,58 | 21,60 | 21,96 | -0,86% | - |
| 08.01.2024 | 21,71 | 22,53 | 21,37 | 22,15 | 1,93% | - |
| 05.01.2024 | 21,47 | 22,23 | 21,21 | 21,73 | 1,47% | - |
| 04.01.2024 | 21,73 | 21,83 | 20,75 | 21,41 | -1,52% | - |
| 03.01.2024 | 20,46 | 21,93 | 19,99 | 21,74 | 6,00% | - |
| 02.01.2024 | 20,29 | 21,05 | 20,17 | 20,51 | -0,36% | - |
| 29.12.2023 | 20,59 | 20,88 | 20,58 | 20,59 | -0,19% | - |
| 28.12.2023 | 20,26 | 20,95 | 20,21 | 20,63 | 1,68% | - |
| 27.12.2023 | 21,15 | 21,71 | 20,16 | 20,29 | -8,38% | - |
| 22.12.2023 | 22,14 | 22,14 | 22,14 | 22,14 | -11,05% | 100,00 |
| 21.12.2023 | 24,89 | 24,89 | 24,89 | 24,89 | 38,39% | - |
| 20.12.2023 | 17,99 | 17,99 | 17,99 | 17,99 | -4,19% | - |
| 19.12.2023 | 18,77 | 18,77 | 18,77 | 18,77 | -0,30% | - |
| 18.12.2023 | 18,95 | 18,95 | 18,83 | 18,83 | -2,26% | - |
| 15.12.2023 | 19,20 | 19,76 | 19,20 | 19,26 | 2,16% | - |
| 14.12.2023 | 18,64 | 19,75 | 18,64 | 18,86 | 3,25% | 15,00 |
| 13.12.2023 | 19,10 | 19,10 | 18,26 | 18,26 | -9,68% | - |
| 12.12.2023 | 18,09 | 20,86 | 18,09 | 20,22 | 12,21% | 280,00 |
| 11.12.2023 | 15,89 | 18,65 | 15,89 | 18,02 | 33,39% | 100,00 |
| 08.12.2023 | 13,51 | 13,51 | 13,51 | 13,51 | -4,30% | - |