21,160$
-2,35%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 21,74 | 21,80 | 21,04 | 21,16 | -2,35% | 703.792,00 |
| 16.10.2024 | 21,20 | 21,85 | 21,02 | 21,67 | 2,31% | 926.389,00 |
| 15.10.2024 | 20,57 | 21,34 | 20,52 | 21,18 | 2,62% | 655.585,00 |
| 14.10.2024 | 20,14 | 20,75 | 20,12 | 20,64 | 2,18% | 759.597,00 |
| 11.10.2024 | 19,94 | 20,24 | 19,92 | 20,20 | 1,46% | 851.696,00 |
| 10.10.2024 | 19,86 | 19,94 | 19,54 | 19,91 | -0,30% | 559.590,00 |
| 09.10.2024 | 20,01 | 20,10 | 19,82 | 19,97 | -0,52% | 690.553,00 |
| 08.10.2024 | 19,84 | 20,14 | 19,70 | 20,08 | 1,80% | 622.702,00 |
| 07.10.2024 | 20,00 | 20,00 | 19,67 | 19,72 | -1,40% | 522.715,00 |
| 04.10.2024 | 20,09 | 20,23 | 19,93 | 20,00 | 0,60% | 547.559,00 |
| 03.10.2024 | 19,84 | 20,02 | 19,66 | 19,88 | -0,60% | 396.180,00 |
| 02.10.2024 | 20,26 | 20,26 | 19,82 | 20,00 | -1,14% | 643.319,00 |
| 01.10.2024 | 19,81 | 20,26 | 19,54 | 20,23 | 1,76% | 809.455,00 |
| 30.09.2024 | 19,46 | 19,91 | 19,35 | 19,88 | 1,64% | 996.406,00 |
| 27.09.2024 | 20,00 | 20,02 | 19,53 | 19,56 | -1,91% | 799.212,00 |
| 26.09.2024 | 20,12 | 20,14 | 19,72 | 19,94 | -0,30% | 528.429,00 |
| 25.09.2024 | 20,53 | 20,69 | 19,93 | 20,00 | -2,39% | 816.315,00 |
| 24.09.2024 | 20,67 | 20,80 | 20,36 | 20,49 | 0,00% | 674.548,00 |
| 23.09.2024 | 20,92 | 20,99 | 20,39 | 20,49 | -1,40% | 790.177,00 |
| 20.09.2024 | 21,43 | 21,67 | 20,73 | 20,78 | -2,72% | 1.810.116,00 |
| 19.09.2024 | 20,90 | 21,36 | 20,78 | 21,36 | 4,55% | 901.932,00 |
| 18.09.2024 | 20,44 | 20,79 | 20,15 | 20,43 | -0,05% | 648.546,00 |
| 17.09.2024 | 20,62 | 20,79 | 20,33 | 20,44 | 0,00% | 803.278,00 |
| 16.09.2024 | 20,38 | 20,79 | 19,98 | 20,44 | 1,09% | 1.347.349,00 |
| 13.09.2024 | 20,33 | 20,54 | 20,03 | 20,22 | -0,34% | 736.646,00 |
| 12.09.2024 | 19,60 | 20,70 | 19,59 | 20,29 | 4,27% | 1.065.242,00 |
| 11.09.2024 | 19,22 | 19,54 | 19,00 | 19,46 | 0,46% | 645.537,00 |
| 10.09.2024 | 19,72 | 19,73 | 19,21 | 19,37 | -1,48% | 855.643,00 |
| 09.09.2024 | 19,53 | 19,92 | 19,43 | 19,66 | 0,36% | 697.659,00 |
| 06.09.2024 | 19,88 | 19,96 | 19,26 | 19,59 | -1,16% | 608.480,00 |
| 05.09.2024 | 19,99 | 20,02 | 19,60 | 19,82 | -0,45% | 558.802,00 |
| 04.09.2024 | 19,64 | 20,13 | 19,43 | 19,91 | 0,86% | 903.745,00 |
| 03.09.2024 | 20,20 | 20,37 | 19,74 | 19,74 | -2,52% | 590.403,00 |
| 30.08.2024 | 20,02 | 20,28 | 19,90 | 20,25 | 1,35% | 714.697,00 |
| 29.08.2024 | 20,50 | 20,50 | 19,92 | 19,98 | -1,96% | 810.500,00 |
| 28.08.2024 | 20,47 | 20,48 | 20,05 | 20,38 | -0,44% | 678.716,00 |
| 27.08.2024 | 20,57 | 20,60 | 20,17 | 20,47 | -0,44% | 441.787,00 |
| 26.08.2024 | 20,43 | 20,68 | 20,25 | 20,56 | 1,18% | 694.902,00 |
| 23.08.2024 | 20,74 | 20,76 | 20,22 | 20,32 | -2,03% | 954.131,00 |
| 22.08.2024 | 20,47 | 20,87 | 20,32 | 20,74 | 1,32% | 785.392,00 |
| 21.08.2024 | 20,81 | 20,81 | 19,79 | 20,47 | -1,06% | 1.202.684,00 |
| 20.08.2024 | 20,02 | 20,72 | 19,95 | 20,69 | 3,50% | 1.312.722,00 |
| 19.08.2024 | 19,90 | 20,31 | 19,66 | 19,99 | 0,60% | 1.136.324,00 |
| 16.08.2024 | 19,86 | 20,20 | 19,66 | 19,87 | -0,15% | 957.980,00 |
| 15.08.2024 | 19,55 | 19,98 | 19,16 | 19,90 | 3,43% | 1.546.996,00 |
| 14.08.2024 | 19,58 | 19,72 | 19,16 | 19,24 | -1,79% | 1.383.981,00 |
| 13.08.2024 | 19,52 | 19,86 | 19,19 | 19,59 | 1,50% | 1.507.705,00 |
| 12.08.2024 | 18,83 | 19,33 | 18,39 | 19,30 | 4,44% | 1.558.074,00 |
| 09.08.2024 | 18,45 | 18,99 | 17,58 | 18,48 | 0,98% | 2.886.733,00 |
| 08.08.2024 | 17,50 | 18,83 | 17,23 | 18,30 | 12,75% | 2.137.238,00 |
| 07.08.2024 | 16,40 | 16,42 | 16,06 | 16,23 | 0,25% | 994.514,00 |
| 06.08.2024 | 15,68 | 16,24 | 15,59 | 16,19 | 4,59% | 618.959,00 |
| 05.08.2024 | 15,63 | 15,98 | 15,34 | 15,48 | -6,01% | 1.072.582,00 |
| 02.08.2024 | 16,43 | 16,53 | 16,07 | 16,47 | -2,72% | 593.144,00 |
| 01.08.2024 | 17,27 | 17,47 | 16,83 | 16,93 | -1,83% | 658.494,00 |
| 31.07.2024 | 17,35 | 17,71 | 16,90 | 17,25 | 0,38% | 626.629,00 |
| 30.07.2024 | 17,65 | 17,68 | 17,11 | 17,18 | -1,72% | 535.973,00 |
| 29.07.2024 | 17,78 | 17,99 | 17,28 | 17,48 | -0,63% | 664.715,00 |
| 26.07.2024 | 17,61 | 17,86 | 17,38 | 17,59 | 1,27% | 491.502,00 |
| 25.07.2024 | 17,50 | 17,89 | 17,33 | 17,37 | -0,86% | 1.101.322,00 |
| 24.07.2024 | 17,61 | 17,99 | 17,50 | 17,52 | -0,23% | 712.474,00 |
| 23.07.2024 | 16,93 | 17,94 | 16,89 | 17,56 | 3,29% | 1.268.963,00 |
| 22.07.2024 | 16,96 | 17,07 | 16,74 | 17,00 | 0,35% | 670.941,00 |
| 19.07.2024 | 16,80 | 17,02 | 16,69 | 16,94 | 1,32% | 526.884,00 |
| 18.07.2024 | 16,95 | 17,00 | 16,62 | 16,72 | -1,12% | 601.964,00 |
| 17.07.2024 | 16,81 | 17,24 | 16,75 | 16,91 | -0,47% | 619.104,00 |
| 16.07.2024 | 16,97 | 17,23 | 16,68 | 16,99 | 1,37% | 958.174,00 |
| 15.07.2024 | 16,70 | 17,01 | 16,58 | 16,76 | 1,09% | 662.952,00 |
| 12.07.2024 | 16,50 | 16,91 | 16,38 | 16,58 | 1,66% | 868.899,00 |
| 11.07.2024 | 15,77 | 16,43 | 15,64 | 16,31 | 5,50% | 957.395,00 |
| 10.07.2024 | 15,71 | 15,74 | 15,26 | 15,46 | -0,96% | 499.443,00 |
| 09.07.2024 | 15,37 | 15,62 | 15,19 | 15,61 | 1,04% | 646.499,00 |
| 08.07.2024 | 15,34 | 15,66 | 15,32 | 15,45 | 1,71% | 597.588,00 |
| 05.07.2024 | 15,36 | 15,38 | 14,97 | 15,19 | -0,78% | 603.132,00 |
| 03.07.2024 | 15,88 | 15,92 | 15,30 | 15,31 | -3,10% | 389.670,00 |
| 02.07.2024 | 15,73 | 15,83 | 15,61 | 15,80 | 0,19% | 773.148,00 |
| 01.07.2024 | 15,52 | 15,97 | 15,49 | 15,77 | 1,81% | 835.740,00 |
| 28.06.2024 | 15,18 | 15,52 | 15,04 | 15,49 | 2,99% | 713.894,00 |
| 27.06.2024 | 15,12 | 15,18 | 14,96 | 15,04 | -0,23% | 598.396,00 |
| 26.06.2024 | 15,05 | 15,12 | 14,75 | 15,08 | -0,50% | 716.416,00 |
| 25.06.2024 | 15,42 | 15,43 | 15,15 | 15,15 | -1,53% | 598.431,00 |
| 24.06.2024 | 15,64 | 15,93 | 15,38 | 15,39 | -1,31% | 659.130,00 |
| 21.06.2024 | 15,26 | 15,72 | 15,04 | 15,59 | 2,70% | 2.168.793,00 |
| 20.06.2024 | 14,88 | 15,26 | 14,76 | 15,18 | 1,40% | 1.067.688,00 |
| 18.06.2024 | 15,00 | 15,05 | 14,78 | 14,97 | -0,20% | 852.370,00 |
| 17.06.2024 | 15,00 | 15,20 | 14,76 | 15,00 | -0,40% | 1.083.268,00 |
| 14.06.2024 | 15,13 | 15,25 | 14,95 | 15,06 | -1,76% | 829.123,00 |
| 13.06.2024 | 15,35 | 15,50 | 15,17 | 15,33 | -0,65% | 642.902,00 |
| 12.06.2024 | 15,94 | 15,97 | 15,38 | 15,43 | -0,84% | 643.104,00 |
| 11.06.2024 | 15,50 | 15,61 | 15,19 | 15,56 | -0,38% | 782.779,00 |
| 10.06.2024 | 15,27 | 15,64 | 14,86 | 15,62 | 0,00% | 1.007.577,00 |
| 07.06.2024 | 15,68 | 16,10 | 15,59 | 15,62 | -0,89% | 789.277,00 |
| 06.06.2024 | 16,20 | 16,26 | 15,76 | 15,76 | -3,37% | 672.123,00 |
| 05.06.2024 | 16,07 | 16,37 | 15,68 | 16,31 | 1,68% | 1.008.057,00 |
| 04.06.2024 | 16,09 | 16,27 | 15,93 | 16,04 | -0,87% | 690.494,00 |
| 03.06.2024 | 16,27 | 16,45 | 15,99 | 16,18 | 0,03% | 976.272,00 |
| 31.05.2024 | 16,30 | 16,48 | 16,03 | 16,18 | 0,40% | 477.792,00 |
| 30.05.2024 | 16,02 | 16,60 | 15,99 | 16,11 | 1,51% | 1.095.177,00 |
| 29.05.2024 | 16,31 | 16,31 | 15,82 | 15,87 | -4,17% | 651.058,00 |
| 28.05.2024 | 15,99 | 16,60 | 15,97 | 16,56 | 4,35% | 841.427,00 |