20,725€
0,02%
Echtzeit-Aktienkurs Cassava Sciences Inc.
Bid:
Ask:
Aktienkurse zur Cassava Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 20,65 | 20,84 | 20,44 | 20,73 | 0,02% | - |
| 30.04.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,14% | - |
| 29.04.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 2,52% | - |
| 26.04.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 5,47% | - |
| 25.04.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 0,24% | - |
| 24.04.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,80% | - |
| 23.04.2024 | 19,15 | 19,30 | 19,15 | 19,30 | 5,12% | 250,00 |
| 22.04.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -7,04% | - |
| 19.04.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,50% | - |
| 18.04.2024 | 19,85 | 20,05 | 19,85 | 20,05 | 0,25% | 130,00 |
| 17.04.2024 | 19,72 | 20,25 | 19,72 | 20,00 | 6,38% | 430,00 |
| 16.04.2024 | 18,74 | 18,80 | 18,74 | 18,80 | -11,65% | 5.000,00 |
| 15.04.2024 | 21,28 | 21,28 | 21,28 | 21,28 | -12,43% | - |
| 12.04.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 6,02% | - |
| 11.04.2024 | 22,70 | 23,14 | 22,70 | 22,92 | -1,59% | 207,00 |
| 10.04.2024 | 23,29 | 23,29 | 23,29 | 23,29 | 7,82% | - |
| 09.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 10,43% | - |
| 08.04.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 3,85% | - |
| 05.04.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -0,37% | - |
| 04.04.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 3,99% | - |
| 03.04.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -3,32% | - |
| 02.04.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 0,16% | - |
| 28.03.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 1,90% | - |
| 27.03.2024 | 18,13 | 18,43 | 18,13 | 18,43 | 1,91% | 50,00 |
| 26.03.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 0,98% | - |
| 25.03.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -3,16% | - |
| 22.03.2024 | 19,46 | 19,46 | 18,49 | 18,49 | -4,72% | 150,00 |
| 21.03.2024 | 20,03 | 20,03 | 19,41 | 19,41 | -3,98% | 100,00 |
| 20.03.2024 | 20,11 | 20,21 | 20,11 | 20,21 | 4,74% | 59,00 |
| 19.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,95% | - |
| 18.03.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 3,01% | - |
| 15.03.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,59% | - |
| 14.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | - |
| 13.03.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 11,93% | - |
| 12.03.2024 | 16,81 | 16,93 | 16,81 | 16,93 | -0,82% | 90,00 |
| 11.03.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -2,43% | - |
| 08.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,26% | - |
| 07.03.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -8,75% | - |
| 06.03.2024 | 19,63 | 19,82 | 19,63 | 19,82 | -3,79% | 1.000,00 |
| 05.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,28% | - |
| 04.03.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -1,54% | - |
| 01.03.2024 | 21,17 | 21,41 | 21,17 | 21,41 | 1,71% | 25,00 |
| 29.02.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,38% | - |
| 28.02.2024 | 21,13 | 21,13 | 21,13 | 21,13 | 5,18% | - |
| 27.02.2024 | 20,09 | 20,09 | 20,09 | 20,09 | -0,20% | - |
| 26.02.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -2,71% | - |
| 23.02.2024 | 20,69 | 20,69 | 20,69 | 20,69 | 0,44% | - |
| 22.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,58% | - |
| 21.02.2024 | 20,67 | 20,67 | 20,28 | 20,28 | -7,44% | 5.500,00 |
| 20.02.2024 | 21,91 | 21,91 | 21,91 | 21,91 | -1,13% | - |
| 19.02.2024 | 21,92 | 22,16 | 21,90 | 22,16 | -2,42% | 195,00 |
| 16.02.2024 | 22,71 | 22,71 | 22,71 | 22,71 | 1,61% | - |
| 15.02.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,00% | - |
| 14.02.2024 | 22,11 | 22,35 | 22,11 | 22,35 | -1,84% | 33,00 |
| 13.02.2024 | 23,00 | 23,00 | 22,77 | 22,77 | -1,39% | 8,00 |
| 12.02.2024 | 23,09 | 23,09 | 23,09 | 23,09 | -0,94% | - |
| 09.02.2024 | 23,31 | 23,31 | 23,31 | 23,31 | -3,40% | - |
| 08.02.2024 | 23,43 | 24,13 | 23,43 | 24,13 | 10,43% | 100,00 |
| 07.02.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 3,07% | - |
| 06.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,37% | - |
| 05.02.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,32% | - |
| 02.02.2024 | 21,87 | 21,87 | 21,87 | 21,87 | -0,95% | - |
| 01.02.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -2,39% | - |
| 31.01.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -1,22% | - |
| 30.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 3,06% | - |
| 29.01.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -1,38% | - |
| 26.01.2024 | 22,53 | 22,53 | 22,53 | 22,53 | -1,23% | - |
| 25.01.2024 | 22,81 | 22,81 | 22,81 | 22,81 | -4,40% | - |
| 24.01.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -0,50% | - |
| 23.01.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -0,50% | - |
| 22.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | - |
| 19.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 2,51% | - |
| 18.01.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -1,70% | - |
| 17.01.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -1,01% | - |
| 16.01.2024 | 24,11 | 24,11 | 23,76 | 23,76 | -1,90% | - |
| 15.01.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 1,21% | - |
| 12.01.2024 | 23,92 | 23,93 | 23,92 | 23,93 | 8,72% | 140,00 |
| 11.01.2024 | 22,01 | 22,01 | 22,01 | 22,01 | 0,78% | - |
| 10.01.2024 | 21,84 | 21,84 | 21,84 | 21,84 | -0,82% | - |
| 09.01.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 1,99% | - |
| 08.01.2024 | 21,59 | 21,59 | 21,59 | 21,59 | 1,27% | - |
| 05.01.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -1,30% | - |
| 04.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 4,80% | - |
| 03.01.2024 | 20,34 | 20,61 | 20,34 | 20,61 | 1,53% | 35,00 |
| 02.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -2,12% | - |
| 29.12.2023 | 20,48 | 20,74 | 20,48 | 20,74 | 2,88% | 180,00 |
| 28.12.2023 | 20,16 | 20,16 | 20,16 | 20,16 | -5,08% | 12,00 |
| 27.12.2023 | 21,05 | 21,24 | 21,05 | 21,24 | -5,93% | 165,00 |
| 22.12.2023 | 22,50 | 22,58 | 22,50 | 22,58 | 2,96% | 120,00 |
| 21.12.2023 | 25,28 | 25,28 | 21,93 | 21,93 | 20,30% | 72,00 |
| 20.12.2023 | 18,23 | 18,23 | 18,23 | 18,23 | -5,06% | - |
| 19.12.2023 | 19,03 | 19,20 | 19,03 | 19,20 | -0,30% | 72,00 |
| 18.12.2023 | 19,23 | 19,26 | 19,08 | 19,26 | -1,14% | 700,00 |
| 15.12.2023 | 19,48 | 19,48 | 19,48 | 19,48 | 1,08% | - |
| 14.12.2023 | 18,97 | 19,27 | 18,97 | 19,27 | 3,93% | 150,00 |
| 13.12.2023 | 19,47 | 19,86 | 18,54 | 18,54 | -1,67% | 375,00 |
| 12.12.2023 | 18,26 | 18,86 | 18,26 | 18,86 | 5,60% | 10,00 |
| 11.12.2023 | 17,29 | 17,86 | 16,43 | 17,86 | 25,28% | 360,00 |
| 08.12.2023 | 14,03 | 14,25 | 14,03 | 14,25 | -0,47% | 250,00 |
| 07.12.2023 | 14,32 | 14,32 | 14,32 | 14,32 | 2,45% | - |