21,270$
-0,89%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,27 | 21,41 | 21,01 | 21,27 | -0,89% | 1.712.813,00 |
| 19.12.2024 | 21,62 | 21,75 | 21,11 | 21,46 | 0,52% | 654.541,00 |
| 18.12.2024 | 22,08 | 22,67 | 21,17 | 21,35 | -3,26% | 1.220.537,00 |
| 17.12.2024 | 21,64 | 22,49 | 21,64 | 22,07 | 1,94% | 1.641.117,00 |
| 16.12.2024 | 21,43 | 22,04 | 21,33 | 21,65 | 1,26% | 722.131,00 |
| 13.12.2024 | 21,27 | 21,42 | 20,93 | 21,38 | 0,19% | 838.969,00 |
| 12.12.2024 | 21,86 | 22,03 | 21,31 | 21,34 | -2,87% | 645.689,00 |
| 11.12.2024 | 22,11 | 22,14 | 21,58 | 21,97 | -0,63% | 660.327,00 |
| 10.12.2024 | 21,82 | 22,14 | 21,70 | 22,11 | 1,70% | 694.774,00 |
| 09.12.2024 | 22,12 | 22,35 | 21,71 | 21,74 | -1,27% | 584.052,00 |
| 06.12.2024 | 21,83 | 22,08 | 21,79 | 22,02 | 1,47% | 535.632,00 |
| 05.12.2024 | 21,74 | 21,92 | 21,50 | 21,70 | -1,18% | 679.136,00 |
| 04.12.2024 | 21,74 | 22,06 | 21,56 | 21,96 | 1,15% | 877.880,00 |
| 03.12.2024 | 22,52 | 22,59 | 21,50 | 21,71 | -3,64% | 900.848,00 |
| 02.12.2024 | 22,10 | 22,59 | 21,94 | 22,53 | 2,08% | 1.091.386,00 |
| 29.11.2024 | 22,50 | 22,63 | 21,90 | 22,07 | -1,21% | 554.291,00 |
| 27.11.2024 | 22,00 | 23,02 | 21,63 | 22,34 | 1,87% | 1.315.662,00 |
| 26.11.2024 | 21,35 | 22,02 | 21,13 | 21,93 | 3,49% | 1.147.586,00 |
| 25.11.2024 | 21,50 | 21,61 | 21,17 | 21,19 | -1,35% | 865.334,00 |
| 22.11.2024 | 21,18 | 21,55 | 21,05 | 21,48 | 1,56% | 863.007,00 |
| 20.11.2024 | 21,52 | 21,63 | 21,05 | 21,15 | -1,12% | 947.301,00 |
| 19.11.2024 | 20,81 | 21,39 | 20,76 | 21,39 | 2,74% | 921.916,00 |
| 18.11.2024 | 20,76 | 21,19 | 20,53 | 20,82 | 1,07% | 1.123.969,00 |
| 15.11.2024 | 21,51 | 21,63 | 20,44 | 20,60 | -5,03% | 1.704.740,00 |
| 14.11.2024 | 22,76 | 22,78 | 21,52 | 21,69 | -4,87% | 1.224.438,00 |
| 13.11.2024 | 23,18 | 23,50 | 22,80 | 22,80 | -1,04% | 894.817,00 |
| 12.11.2024 | 23,45 | 23,73 | 22,99 | 23,04 | -1,66% | 1.313.444,00 |
| 11.11.2024 | 24,10 | 24,11 | 23,22 | 23,43 | -2,09% | 1.928.610,00 |
| 08.11.2024 | 23,50 | 24,27 | 23,37 | 23,93 | 2,92% | 1.583.279,00 |
| 07.11.2024 | 24,21 | 24,21 | 23,02 | 23,25 | 2,27% | 1.937.300,00 |
| 06.11.2024 | 22,77 | 23,12 | 22,60 | 22,74 | 3,53% | 1.166.004,00 |
| 05.11.2024 | 21,57 | 22,05 | 21,41 | 21,96 | 1,01% | 872.463,00 |
| 04.11.2024 | 21,82 | 21,96 | 21,30 | 21,74 | -0,69% | 571.481,00 |
| 01.11.2024 | 21,77 | 22,27 | 21,68 | 21,89 | 0,41% | 999.226,00 |
| 31.10.2024 | 21,42 | 21,95 | 21,20 | 21,80 | 0,97% | 847.356,00 |
| 30.10.2024 | 21,72 | 21,91 | 21,49 | 21,59 | -0,83% | 413.481,00 |
| 29.10.2024 | 21,77 | 22,20 | 21,56 | 21,77 | -0,46% | 639.121,00 |
| 28.10.2024 | 21,76 | 22,20 | 21,67 | 21,87 | 1,91% | 565.668,00 |
| 25.10.2024 | 21,50 | 21,93 | 21,42 | 21,46 | 0,23% | 550.256,00 |
| 24.10.2024 | 21,37 | 21,62 | 21,11 | 21,41 | 0,33% | 526.369,00 |
| 23.10.2024 | 21,46 | 21,62 | 21,02 | 21,34 | -0,56% | 583.020,00 |
| 22.10.2024 | 20,88 | 21,48 | 20,81 | 21,46 | 2,09% | 695.086,00 |
| 21.10.2024 | 21,35 | 21,38 | 20,87 | 21,02 | -1,04% | 766.483,00 |
| 18.10.2024 | 21,17 | 21,49 | 21,12 | 21,24 | 0,38% | 1.161.334,00 |
| 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 |