22,770$
1,20%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 22,69 | 22,99 | 22,48 | 22,77 | 1,20% | 1.016.375,00 |
| 19.11.2025 | 22,74 | 23,11 | 22,32 | 22,50 | -0,71% | 1.023.442,00 |
| 18.11.2025 | 22,38 | 22,73 | 22,23 | 22,66 | 0,40% | 867.096,00 |
| 17.11.2025 | 23,22 | 23,22 | 22,40 | 22,57 | -1,95% | 1.165.684,00 |
| 13.11.2025 | 22,61 | 23,28 | 22,45 | 23,02 | 1,10% | 1.178.311,00 |
| 12.11.2025 | 23,08 | 23,20 | 22,55 | 22,77 | -1,51% | 1.357.836,00 |
| 11.11.2025 | 21,56 | 23,12 | 21,52 | 23,12 | 7,24% | 1.385.271,00 |
| 10.11.2025 | 21,86 | 22,03 | 21,31 | 21,56 | 0,79% | 1.225.934,00 |
| 07.11.2025 | 21,27 | 22,17 | 20,66 | 21,39 | 1,91% | 1.942.874,00 |
| 06.11.2025 | 22,58 | 22,90 | 20,89 | 20,99 | -1,82% | 2.142.585,00 |
| 05.11.2025 | 20,99 | 21,83 | 20,96 | 21,38 | 0,19% | 2.374.667,00 |
| 04.11.2025 | 21,37 | 21,52 | 21,06 | 21,34 | -0,51% | 1.345.964,00 |
| 03.11.2025 | 21,27 | 21,74 | 20,95 | 21,45 | 0,87% | 1.752.070,00 |
| 31.10.2025 | 20,87 | 21,39 | 20,72 | 21,27 | 1,41% | 958.879,00 |
| 30.10.2025 | 21,03 | 21,36 | 20,77 | 20,97 | -0,15% | 944.183,00 |
| 29.10.2025 | 21,16 | 21,30 | 20,88 | 21,00 | -1,68% | 1.012.418,00 |
| 28.10.2025 | 21,34 | 21,49 | 21,15 | 21,36 | -0,14% | 716.389,00 |
| 27.10.2025 | 21,21 | 21,52 | 21,04 | 21,39 | 2,05% | 959.580,00 |
| 24.10.2025 | 20,96 | 21,15 | 20,72 | 20,96 | 1,11% | 866.817,00 |
| 23.10.2025 | 20,91 | 20,97 | 20,66 | 20,73 | -1,14% | 1.038.211,00 |
| 22.10.2025 | 21,44 | 21,55 | 20,95 | 20,97 | -2,15% | 1.234.447,00 |
| 21.10.2025 | 21,13 | 21,50 | 21,01 | 21,43 | 2,00% | 963.989,00 |
| 20.10.2025 | 20,76 | 21,07 | 20,32 | 21,01 | 2,24% | 885.189,00 |
| 17.10.2025 | 20,43 | 20,58 | 20,26 | 20,55 | 0,10% | 983.044,00 |
| 16.10.2025 | 21,23 | 21,27 | 20,41 | 20,53 | -3,43% | 1.475.736,00 |
| 15.10.2025 | 20,36 | 21,29 | 20,35 | 21,26 | 4,68% | 1.310.345,00 |
| 14.10.2025 | 20,40 | 20,50 | 19,90 | 20,31 | -0,44% | 1.073.996,00 |
| 13.10.2025 | 20,31 | 20,55 | 20,03 | 20,40 | 0,20% | 1.018.047,00 |
| 10.10.2025 | 20,99 | 20,99 | 20,26 | 20,36 | -2,21% | 1.201.307,00 |
| 09.10.2025 | 20,55 | 21,17 | 20,48 | 20,82 | 2,11% | 1.217.628,00 |
| 08.10.2025 | 20,94 | 21,09 | 20,33 | 20,39 | -2,07% | 1.300.360,00 |
| 07.10.2025 | 20,82 | 21,22 | 20,57 | 20,82 | 0,43% | 1.237.696,00 |
| 06.10.2025 | 20,85 | 20,88 | 20,57 | 20,73 | -0,53% | 1.120.074,00 |
| 02.10.2025 | 20,70 | 21,05 | 20,12 | 20,84 | -0,33% | 1.443.336,00 |
| 01.10.2025 | 20,38 | 22,02 | 20,01 | 20,91 | 6,12% | 4.934.298,00 |
| 30.09.2025 | 19,60 | 19,92 | 19,52 | 19,71 | 0,79% | 1.439.061,00 |
| 29.09.2025 | 19,59 | 19,67 | 19,33 | 19,55 | 0,15% | 1.025.785,00 |
| 26.09.2025 | 19,34 | 19,55 | 19,15 | 19,52 | 2,04% | 1.223.634,00 |
| 25.09.2025 | 19,64 | 19,71 | 19,05 | 19,13 | -2,89% | 1.049.008,00 |
| 24.09.2025 | 19,84 | 19,98 | 19,50 | 19,70 | -0,40% | 1.416.640,00 |
| 23.09.2025 | 20,00 | 20,25 | 19,75 | 19,78 | -1,35% | 1.227.725,00 |
| 22.09.2025 | 20,00 | 20,11 | 19,74 | 20,05 | 1,37% | 1.507.307,00 |
| 19.09.2025 | 20,38 | 20,38 | 19,75 | 19,78 | -3,04% | 3.522.875,00 |
| 18.09.2025 | 20,25 | 20,41 | 20,01 | 20,40 | 1,85% | 1.399.083,00 |
| 17.09.2025 | 20,21 | 20,42 | 19,94 | 20,03 | -0,20% | 984.596,00 |
| 16.09.2025 | 19,78 | 20,09 | 19,71 | 20,07 | 1,57% | 1.462.424,00 |
| 15.09.2025 | 19,97 | 20,14 | 19,66 | 19,76 | -1,05% | 1.667.316,00 |
| 12.09.2025 | 20,29 | 20,52 | 19,97 | 19,97 | -1,38% | 1.014.063,00 |
| 11.09.2025 | 19,79 | 20,31 | 19,70 | 20,25 | 2,58% | 1.445.311,00 |
| 10.09.2025 | 20,00 | 20,31 | 19,60 | 19,74 | -1,30% | 1.652.867,00 |
| 09.09.2025 | 20,16 | 20,48 | 19,97 | 20,00 | -0,40% | 1.531.283,00 |
| 08.09.2025 | 20,27 | 20,75 | 19,90 | 20,08 | -1,03% | 2.353.859,00 |
| 05.09.2025 | 19,88 | 20,68 | 19,68 | 20,29 | 2,47% | 2.367.377,00 |
| 04.09.2025 | 19,86 | 19,96 | 19,17 | 19,80 | 0,05% | 2.213.096,00 |
| 03.09.2025 | 20,48 | 20,96 | 19,48 | 19,79 | -3,65% | 2.680.650,00 |
| 02.09.2025 | 20,59 | 21,19 | 20,34 | 20,54 | -0,24% | 1.499.025,00 |
| 29.08.2025 | 20,44 | 20,66 | 20,39 | 20,59 | 1,03% | 814.398,00 |
| 28.08.2025 | 20,37 | 20,52 | 20,05 | 20,38 | 0,94% | 1.085.237,00 |
| 27.08.2025 | 19,98 | 20,33 | 19,94 | 20,19 | 1,25% | 1.134.361,00 |
| 26.08.2025 | 20,62 | 20,73 | 19,83 | 19,94 | -3,30% | 1.743.845,00 |
| 25.08.2025 | 21,70 | 21,82 | 20,60 | 20,62 | -2,18% | 1.748.778,00 |
| 22.08.2025 | 20,72 | 21,28 | 20,63 | 21,08 | 2,53% | 1.092.795,00 |
| 21.08.2025 | 20,34 | 20,62 | 20,29 | 20,56 | 1,08% | 819.828,00 |
| 20.08.2025 | 20,29 | 20,48 | 20,18 | 20,34 | 0,44% | 686.604,00 |
| 19.08.2025 | 20,25 | 20,80 | 20,15 | 20,25 | 0,10% | 1.019.687,00 |
| 18.08.2025 | 20,19 | 20,75 | 19,92 | 20,23 | 0,00% | 1.394.236,00 |
| 15.08.2025 | 20,16 | 20,24 | 19,91 | 20,23 | 0,80% | 1.889.596,00 |
| 14.08.2025 | 20,18 | 20,29 | 19,82 | 20,07 | -0,59% | 1.197.772,00 |
| 13.08.2025 | 20,44 | 20,51 | 20,19 | 20,19 | -0,74% | 1.177.482,00 |
| 12.08.2025 | 19,76 | 20,36 | 19,57 | 20,34 | 3,35% | 1.134.534,00 |
| 11.08.2025 | 19,73 | 19,98 | 19,36 | 19,68 | -0,91% | 1.867.223,00 |
| 08.08.2025 | 19,70 | 20,08 | 19,48 | 19,86 | 1,15% | 2.233.716,00 |
| 07.08.2025 | 21,68 | 21,80 | 19,15 | 19,64 | -9,89% | 3.907.370,00 |
| 06.08.2025 | 22,06 | 22,53 | 21,66 | 21,79 | -1,94% | 2.087.303,00 |
| 05.08.2025 | 21,86 | 22,26 | 21,67 | 22,22 | 2,25% | 1.557.264,00 |
| 04.08.2025 | 21,09 | 21,79 | 21,00 | 21,73 | 2,89% | 889.599,00 |
| 01.08.2025 | 20,99 | 21,25 | 20,81 | 21,12 | -0,96% | 945.334,00 |
| 31.07.2025 | 21,12 | 21,71 | 21,11 | 21,33 | 0,21% | 1.016.014,00 |
| 30.07.2025 | 21,22 | 21,64 | 21,14 | 21,28 | 1,24% | 994.196,00 |
| 29.07.2025 | 21,00 | 21,28 | 20,76 | 21,02 | 1,06% | 1.251.371,00 |
| 28.07.2025 | 21,10 | 21,30 | 20,72 | 20,80 | -0,81% | 1.244.447,00 |
| 25.07.2025 | 21,10 | 21,14 | 20,72 | 20,97 | -0,24% | 906.525,00 |
| 24.07.2025 | 21,52 | 21,52 | 21,00 | 21,02 | -2,55% | 823.887,00 |
| 23.07.2025 | 21,10 | 21,59 | 20,92 | 21,57 | 3,21% | 1.428.618,00 |
| 22.07.2025 | 21,01 | 21,30 | 20,76 | 20,90 | -0,52% | 1.307.008,00 |
| 21.07.2025 | 21,12 | 21,42 | 20,95 | 21,01 | -0,10% | 1.047.122,00 |
| 18.07.2025 | 21,64 | 21,70 | 20,99 | 21,03 | -1,96% | 1.180.802,00 |
| 17.07.2025 | 21,18 | 21,54 | 21,05 | 21,45 | 1,27% | 1.409.155,00 |
| 16.07.2025 | 21,10 | 21,37 | 20,71 | 21,18 | 1,10% | 1.440.260,00 |
| 15.07.2025 | 21,71 | 21,78 | 20,60 | 20,95 | -3,10% | 1.385.093,00 |
| 14.07.2025 | 21,96 | 22,10 | 21,46 | 21,62 | -0,87% | 1.191.241,00 |
| 11.07.2025 | 21,85 | 22,06 | 21,48 | 21,81 | -0,18% | 1.378.774,00 |
| 10.07.2025 | 21,43 | 22,06 | 21,31 | 21,85 | 1,04% | 1.958.932,00 |
| 09.07.2025 | 21,01 | 21,66 | 20,96 | 21,63 | 4,22% | 1.454.880,00 |
| 08.07.2025 | 21,13 | 21,25 | 20,62 | 20,75 | -0,95% | 1.395.737,00 |
| 07.07.2025 | 21,46 | 21,51 | 20,80 | 20,95 | -2,38% | 1.121.810,00 |
| 03.07.2025 | 21,62 | 21,62 | 21,12 | 21,46 | 0,05% | 687.432,00 |
| 02.07.2025 | 21,15 | 21,49 | 20,95 | 21,45 | 1,23% | 983.493,00 |
| 01.07.2025 | 21,71 | 21,98 | 21,17 | 21,19 | -2,35% | 1.303.997,00 |
| 30.06.2025 | 21,89 | 22,07 | 21,51 | 21,70 | -0,41% | 1.762.146,00 |