20,587$
0,47%
Echtzeit-Aktienkurs Cassava Sciences
Bid:
Ask:
Aktienkurse zur Cassava Sciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 20,65 | 21,21 | 20,35 | 20,53 | 0,17% | 475.647,00 |
| 22.04.2024 | 19,80 | 20,84 | 19,74 | 20,49 | 4,33% | 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% | 966.609,00 |
| 17.04.2024 | 21,03 | 21,59 | 20,76 | 21,27 | 1,19% | 635.664,00 |
| 16.04.2024 | 19,97 | 21,74 | 19,44 | 21,02 | 5,10% | 1.246.477,00 |
| 15.04.2024 | 22,78 | 22,93 | 19,61 | 20,00 | -12,09% | 2.105.885,00 |
| 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% | 1.831.314,00 |
| 10.04.2024 | 24,41 | 25,36 | 24,06 | 24,51 | -3,58% | 1.003.389,00 |
| 09.04.2024 | 24,00 | 25,59 | 23,06 | 25,42 | 7,85% | 1.856.076,00 |
| 08.04.2024 | 21,33 | 24,12 | 21,19 | 23,57 | 10,61% | 1.294.830,00 |
| 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% | 739.254,00 |
| 03.04.2024 | 19,72 | 20,62 | 19,55 | 20,56 | 4,26% | 613.080,00 |
| 02.04.2024 | 19,90 | 20,03 | 19,46 | 19,72 | -2,81% | 626.193,00 |
| 01.04.2024 | 20,26 | 20,89 | 19,90 | 20,29 | 0,00% | 435.597,00 |
| 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% | 377.252,00 |
| 26.03.2024 | 19,89 | 20,13 | 19,51 | 19,71 | 0,05% | 380.221,00 |
| 25.03.2024 | 20,49 | 20,90 | 19,67 | 19,70 | -0,56% | 562.453,00 |
| 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% | 358.258,00 |
| 20.03.2024 | 21,83 | 22,36 | 21,42 | 21,97 | -0,09% | 411.658,00 |
| 19.03.2024 | 21,15 | 22,24 | 21,15 | 21,99 | 3,34% | 573.091,00 |
| 18.03.2024 | 21,26 | 21,58 | 21,01 | 21,28 | -0,05% | 456.413,00 |
| 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 | 0,19% | 1.034.068,00 |
| 13.03.2024 | 20,67 | 21,05 | 20,37 | 20,65 | -0,77% | 588.548,00 |
| 12.03.2024 | 18,30 | 20,93 | 18,30 | 20,81 | 12,85% | 1.608.533,00 |
| 11.03.2024 | 18,62 | 19,19 | 18,18 | 18,44 | -1,81% | 1.074.038,00 |
| 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% | 836.846,00 |
| 06.03.2024 | 21,40 | 21,65 | 19,84 | 19,84 | -7,38% | 1.137.111,00 |
| 05.03.2024 | 22,40 | 22,50 | 21,41 | 21,42 | -4,88% | 729.693,00 |
| 04.03.2024 | 23,03 | 23,19 | 22,20 | 22,52 | -2,09% | 634.590,00 |
| 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% | 501.945,00 |
| 28.02.2024 | 23,10 | 25,38 | 22,88 | 22,95 | -0,22% | 953.068,00 |
| 27.02.2024 | 22,10 | 23,12 | 21,92 | 23,00 | 4,93% | 563.775,00 |
| 26.02.2024 | 21,75 | 22,42 | 21,67 | 21,92 | -0,05% | 371.263,00 |
| 23.02.2024 | 22,16 | 22,31 | 21,80 | 21,93 | -2,49% | 436.006,00 |
| 22.02.2024 | 22,26 | 22,78 | 22,06 | 22,49 | 1,35% | 369.467,00 |
| 21.02.2024 | 22,41 | 22,64 | 21,88 | 22,19 | -1,38% | 463.690,00 |
| 20.02.2024 | 23,41 | 23,52 | 22,25 | 22,50 | -5,26% | 597.727,00 |
| 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% | 358.882,00 |
| 14.02.2024 | 24,25 | 24,42 | 23,79 | 24,10 | 1,26% | 310.561,00 |
| 13.02.2024 | 24,46 | 24,60 | 23,55 | 23,80 | -4,46% | 598.392,00 |
| 12.02.2024 | 24,83 | 25,29 | 24,62 | 24,91 | -0,60% | 481.793,00 |
| 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% | 571.592,00 |
| 07.02.2024 | 23,50 | 25,52 | 23,35 | 25,40 | 7,35% | 1.205.238,00 |
| 06.02.2024 | 22,82 | 23,69 | 22,66 | 23,66 | 3,23% | 325.561,00 |
| 05.02.2024 | 23,53 | 23,53 | 22,75 | 22,92 | -3,66% | 403.893,00 |
| 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% | 349.439,00 |
| 31.01.2024 | 24,67 | 25,25 | 23,58 | 23,95 | -2,84% | 673.278,00 |
| 30.01.2024 | 24,92 | 24,92 | 24,41 | 24,65 | -1,00% | 256.467,00 |
| 29.01.2024 | 24,21 | 24,90 | 23,86 | 24,90 | 2,77% | 321.956,00 |
| 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% | 596.661,00 |
| 24.01.2024 | 26,32 | 27,18 | 24,67 | 24,96 | -4,07% | 1.161.461,00 |
| 23.01.2024 | 26,28 | 26,58 | 25,82 | 26,02 | -1,06% | 470.611,00 |
| 22.01.2024 | 26,28 | 26,88 | 25,71 | 26,30 | -0,34% | 760.699,00 |
| 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% | 816.483,00 |
| 17.01.2024 | 25,40 | 25,89 | 24,62 | 25,39 | -1,40% | 634.813,00 |
| 16.01.2024 | 26,16 | 27,37 | 25,27 | 25,75 | -1,87% | 1.257.469,00 |
| 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% | 1.828.697,00 |
| 10.01.2024 | 23,91 | 24,35 | 23,58 | 24,28 | 1,21% | 561.253,00 |
| 09.01.2024 | 24,23 | 24,48 | 23,62 | 23,99 | -1,15% | 1.134.980,00 |
| 08.01.2024 | 23,62 | 24,74 | 23,43 | 24,27 | 2,10% | 1.032.208,00 |
| 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% | 772.167,00 |
| 03.01.2024 | 22,25 | 23,98 | 21,75 | 23,75 | 5,93% | 1.207.647,00 |
| 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% | 801.416,00 |
| 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% | 1.134.866,00 |
| 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 |
| 06.12.2023 | 21,42 | 22,20 | 21,05 | 21,71 | 1,92% | 583.706,00 |
| 05.12.2023 | 22,21 | 22,41 | 21,27 | 21,30 | -3,79% | 591.606,00 |
| 04.12.2023 | 20,75 | 22,23 | 20,66 | 22,14 | 6,44% | 868.357,00 |
| 01.12.2023 | 20,93 | 21,30 | 20,67 | 20,80 | -0,14% | 591.297,00 |
| 30.11.2023 | 20,74 | 21,35 | 20,62 | 20,83 | 1,41% | 641.141,00 |
| 29.11.2023 | 20,66 | 21,18 | 20,50 | 20,54 | -1,01% | 440.821,00 |