21,050€
2,86%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 20,32 | 21,28 | 20,24 | 21,06 | 2,91% | 280,00 |
| 25.03.2026 | 19,96 | 20,57 | 19,85 | 20,47 | 2,94% | - |
| 24.03.2026 | 20,15 | 20,29 | 19,84 | 19,88 | -1,29% | - |
| 23.03.2026 | 19,64 | 20,42 | 19,57 | 20,14 | 3,24% | 101,00 |
| 20.03.2026 | 19,36 | 19,76 | 19,21 | 19,51 | 1,18% | - |
| 19.03.2026 | 19,91 | 20,35 | 19,22 | 19,28 | -3,22% | 425,00 |
| 18.03.2026 | 20,11 | 20,37 | 19,57 | 19,92 | -1,32% | 2.595,00 |
| 17.03.2026 | 20,31 | 20,43 | 20,01 | 20,19 | -0,66% | 11,00 |
| 16.03.2026 | 20,46 | 20,95 | 20,22 | 20,33 | -0,20% | 20,00 |
| 13.03.2026 | 20,57 | 20,71 | 19,97 | 20,37 | -0,90% | - |
| 12.03.2026 | 20,97 | 21,24 | 20,38 | 20,55 | -2,40% | 300,00 |
| 11.03.2026 | 21,32 | 21,60 | 20,81 | 21,06 | -1,75% | 46,00 |
| 10.03.2026 | 21,34 | 21,80 | 20,98 | 21,43 | 0,30% | - |
| 09.03.2026 | 20,32 | 21,42 | 20,30 | 21,37 | 2,62% | 419,00 |
| 06.03.2026 | 20,98 | 21,33 | 20,40 | 20,82 | -0,95% | - |
| 05.03.2026 | 21,23 | 21,49 | 20,84 | 21,02 | -0,90% | 278,00 |
| 04.03.2026 | 20,50 | 21,32 | 20,40 | 21,21 | 2,99% | - |
| 03.03.2026 | 20,29 | 21,30 | 20,14 | 20,60 | 1,03% | 226,00 |
| 02.03.2026 | 19,42 | 20,46 | 19,01 | 20,39 | 4,89% | 2.168,00 |
| 27.02.2026 | 20,97 | 21,16 | 19,43 | 19,44 | -7,69% | 2.238,00 |
| 26.02.2026 | 20,97 | 21,20 | 20,16 | 21,06 | -0,12% | - |
| 25.02.2026 | 20,50 | 21,18 | 20,33 | 21,08 | 3,06% | 638,00 |
| 24.02.2026 | 20,48 | 20,71 | 20,18 | 20,46 | 0,20% | - |
| 23.02.2026 | 20,44 | 21,04 | 20,11 | 20,42 | -0,97% | 1.161,00 |
| 20.02.2026 | 20,80 | 20,87 | 20,26 | 20,62 | -0,89% | - |
| 19.02.2026 | 20,61 | 20,91 | 20,49 | 20,80 | 0,60% | 148,00 |
| 18.02.2026 | 20,82 | 21,00 | 20,60 | 20,68 | -0,67% | 602,00 |
| 17.02.2026 | 20,48 | 21,02 | 20,44 | 20,82 | 1,19% | - |
| 16.02.2026 | 20,56 | 20,89 | 20,29 | 20,57 | 0,64% | 13,00 |
| 13.02.2026 | 19,87 | 20,79 | 19,81 | 20,44 | 3,08% | - |
| 12.02.2026 | 20,23 | 20,37 | 19,73 | 19,83 | -2,41% | 50,00 |
| 11.02.2026 | 20,41 | 20,71 | 19,62 | 20,32 | -0,20% | 98,00 |
| 10.02.2026 | 20,54 | 20,74 | 20,27 | 20,36 | -0,80% | - |
| 09.02.2026 | 20,65 | 20,97 | 20,40 | 20,53 | -0,99% | 115,00 |
| 06.02.2026 | 20,24 | 20,79 | 19,96 | 20,73 | 2,32% | 864,00 |
| 05.02.2026 | 21,23 | 21,47 | 20,26 | 20,26 | -4,88% | 82,00 |
| 04.02.2026 | 21,39 | 21,67 | 21,12 | 21,30 | -0,09% | 205,00 |
| 03.02.2026 | 21,18 | 21,65 | 20,96 | 21,32 | 0,14% | 304,00 |
| 02.02.2026 | 19,83 | 21,32 | 19,83 | 21,29 | 3,68% | 3.466,00 |
| 30.01.2026 | 20,49 | 20,80 | 20,20 | 20,54 | 0,27% | 736,00 |
| 29.01.2026 | 20,17 | 20,54 | 19,83 | 20,48 | 1,14% | 693,00 |
| 28.01.2026 | 20,06 | 20,42 | 19,87 | 20,25 | 1,45% | 20,00 |
| 27.01.2026 | 20,20 | 20,38 | 19,85 | 19,96 | -1,51% | 490,00 |
| 26.01.2026 | 20,16 | 20,89 | 19,85 | 20,27 | 0,62% | 5,00 |
| 23.01.2026 | 20,77 | 21,02 | 20,08 | 20,14 | -3,27% | 1.824,00 |
| 22.01.2026 | 20,66 | 20,91 | 20,47 | 20,82 | 1,22% | 408,00 |
| 21.01.2026 | 19,97 | 20,67 | 19,81 | 20,57 | 3,28% | 939,00 |
| 20.01.2026 | 19,23 | 19,95 | 19,01 | 19,92 | 1,03% | 2.532,00 |
| 16.01.2026 | 19,84 | 19,87 | 19,67 | 19,72 | -0,24% | - |
| 15.01.2026 | 19,89 | 20,20 | 19,47 | 19,76 | 0,01% | 14,00 |
| 14.01.2026 | 19,39 | 19,94 | 19,17 | 19,76 | 3,09% | - |
| 13.01.2026 | 19,69 | 19,84 | 19,03 | 19,17 | -3,33% | 242,00 |
| 12.01.2026 | 19,49 | 19,96 | 19,15 | 19,83 | 1,08% | 12,00 |
| 09.01.2026 | 19,49 | 19,85 | 19,49 | 19,62 | 1,15% | - |
| 08.01.2026 | 19,50 | 19,64 | 19,28 | 19,39 | -0,63% | - |
| 07.01.2026 | 19,34 | 20,00 | 19,28 | 19,52 | 0,98% | 258,00 |
| 06.01.2026 | 19,42 | 19,72 | 18,94 | 19,33 | -0,77% | 1.133,00 |
| 05.01.2026 | 19,91 | 20,11 | 19,05 | 19,48 | -1,44% | 43,00 |
| 02.01.2026 | 19,98 | 20,22 | 19,58 | 19,76 | -3,40% | 909,00 |
| 29.12.2025 | 20,70 | 20,85 | 20,31 | 20,46 | -0,32% | 3.805,00 |
| 23.12.2025 | 20,54 | 20,84 | 20,42 | 20,52 | -0,77% | 693,00 |
| 22.12.2025 | 20,29 | 20,82 | 20,23 | 20,68 | 1,50% | 847,00 |
| 19.12.2025 | 20,15 | 20,78 | 20,15 | 20,38 | 0,82% | 348,00 |
| 18.12.2025 | 20,44 | 20,79 | 20,07 | 20,21 | -1,65% | 30,00 |
| 17.12.2025 | 20,68 | 20,80 | 20,35 | 20,55 | -0,24% | - |
| 16.12.2025 | 20,52 | 20,83 | 20,37 | 20,60 | 0,12% | 461,00 |
| 15.12.2025 | 19,89 | 21,11 | 19,89 | 20,58 | 1,68% | 15,00 |
| 12.12.2025 | 19,58 | 20,28 | 19,32 | 20,24 | 4,01% | 156,00 |
| 11.12.2025 | 19,43 | 19,88 | 19,39 | 19,46 | -0,08% | 28,00 |
| 10.12.2025 | 19,37 | 19,55 | 19,05 | 19,47 | 0,41% | 400,00 |
| 09.12.2025 | 19,91 | 20,12 | 19,36 | 19,39 | -2,70% | 723,00 |
| 08.12.2025 | 20,49 | 20,49 | 19,90 | 19,93 | -1,32% | 80,00 |
| 05.12.2025 | 19,79 | 20,21 | 19,54 | 20,20 | 1,62% | 12,00 |
| 04.12.2025 | 19,84 | 19,94 | 19,35 | 19,87 | 0,14% | 130,00 |
| 03.12.2025 | 19,44 | 19,92 | 19,42 | 19,85 | 1,97% | - |
| 02.12.2025 | 19,53 | 19,82 | 19,29 | 19,46 | -0,45% | 43,00 |
| 01.12.2025 | 20,08 | 20,53 | 19,54 | 19,55 | -2,88% | 1.457,00 |
| 28.11.2025 | 19,96 | 20,61 | 19,96 | 20,13 | 0,90% | 304,00 |
| 27.11.2025 | 20,22 | 20,23 | 19,40 | 19,95 | -2,23% | 1.548,00 |
| 26.11.2025 | 20,31 | 20,56 | 19,90 | 20,41 | 0,17% | 151,00 |
| 25.11.2025 | 20,37 | 20,75 | 20,37 | 20,37 | -0,07% | 453,00 |
| 24.11.2025 | 20,24 | 20,80 | 20,15 | 20,39 | 0,22% | 1.022,00 |
| 21.11.2025 | 19,79 | 20,54 | 19,46 | 20,34 | 3,59% | 4.577,00 |
| 20.11.2025 | 19,68 | 19,93 | 19,38 | 19,64 | 0,56% | 30,00 |
| 19.11.2025 | 19,56 | 19,94 | 19,38 | 19,53 | -0,23% | - |
| 18.11.2025 | 19,35 | 19,58 | 19,19 | 19,57 | 0,73% | 516,00 |
| 17.11.2025 | 20,00 | 20,48 | 19,37 | 19,43 | -2,45% | 975,00 |
| 14.11.2025 | 19,77 | 20,18 | 19,47 | 19,92 | 0,56% | 2.104,00 |
| 13.11.2025 | 19,70 | 19,97 | 19,35 | 19,81 | 0,70% | - |
| 12.11.2025 | 19,96 | 20,25 | 19,44 | 19,67 | -0,66% | 247,00 |
| 11.11.2025 | 18,66 | 19,85 | 18,45 | 19,80 | 6,01% | 1.121,00 |
| 10.11.2025 | 18,53 | 19,05 | 18,40 | 18,68 | 2,48% | 363,00 |
| 07.11.2025 | 18,24 | 19,17 | 17,86 | 18,22 | 0,08% | - |
| 06.11.2025 | 19,39 | 19,72 | 18,15 | 18,21 | -3,23% | 7.751,00 |
| 05.11.2025 | 18,59 | 19,01 | 18,31 | 18,82 | 1,43% | - |
| 04.11.2025 | 18,48 | 18,74 | 18,17 | 18,55 | -0,24% | 91,00 |
| 03.11.2025 | 18,40 | 18,85 | 18,18 | 18,60 | 0,73% | 170,00 |
| 31.10.2025 | 18,14 | 18,54 | 17,98 | 18,46 | 1,76% | 3.172,00 |
| 30.10.2025 | 18,49 | 18,49 | 17,98 | 18,14 | 0,04% | 237,00 |
| 29.10.2025 | 18,40 | 18,77 | 17,95 | 18,13 | -0,78% | 1.235,00 |