18,445€
0,05%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2025 | 18,38 | 18,52 | 18,19 | 18,45 | 0,05% | 100,00 |
30.06.2025 | 18,42 | 18,93 | 18,29 | 18,44 | -0,91% | 440,00 |
27.06.2025 | 18,86 | 19,27 | 18,52 | 18,61 | -0,56% | 2.011,00 |
26.06.2025 | 18,48 | 18,86 | 18,00 | 18,71 | 1,20% | 2.431,00 |
25.06.2025 | 19,31 | 19,38 | 18,47 | 18,49 | -2,83% | 827,00 |
24.06.2025 | 19,19 | 19,85 | 18,79 | 19,03 | -0,39% | 1.836,00 |
23.06.2025 | 19,48 | 19,81 | 18,83 | 19,10 | -2,14% | 1.044,00 |
20.06.2025 | 19,71 | 20,19 | 19,33 | 19,52 | -0,59% | 108,00 |
19.06.2025 | 19,81 | 20,05 | 19,37 | 19,63 | -1,17% | 6,00 |
18.06.2025 | 20,26 | 20,26 | 19,60 | 19,87 | -1,71% | 2.397,00 |
17.06.2025 | 20,46 | 20,77 | 20,05 | 20,21 | -1,32% | 140,00 |
16.06.2025 | 20,39 | 20,83 | 20,24 | 20,48 | 0,64% | 789,00 |
13.06.2025 | 20,81 | 20,88 | 20,16 | 20,35 | -3,00% | 1.795,00 |
12.06.2025 | 21,96 | 22,80 | 20,36 | 20,98 | -5,30% | 1.797,00 |
11.06.2025 | 22,97 | 23,62 | 22,14 | 22,16 | -3,72% | 1.095,00 |
10.06.2025 | 22,98 | 23,25 | 22,63 | 23,01 | 1,81% | 484,00 |
09.06.2025 | 22,65 | 23,28 | 22,54 | 22,60 | -0,62% | 105,00 |
06.06.2025 | 22,36 | 22,91 | 22,22 | 22,74 | 2,48% | 700,00 |
05.06.2025 | 22,57 | 22,80 | 21,78 | 22,19 | 0,16% | 475,00 |
04.06.2025 | 21,92 | 22,45 | 21,76 | 22,16 | 1,05% | 446,00 |
03.06.2025 | 21,74 | 22,29 | 21,54 | 21,93 | 0,87% | 125,00 |
02.06.2025 | 21,83 | 22,22 | 21,36 | 21,74 | -1,32% | 960,00 |
30.05.2025 | 21,72 | 22,23 | 21,36 | 22,03 | 1,83% | 248,00 |
29.05.2025 | 22,12 | 22,12 | 21,34 | 21,63 | -0,53% | 922,00 |
28.05.2025 | 21,93 | 22,12 | 21,66 | 21,75 | -0,66% | 28,00 |
27.05.2025 | 21,94 | 22,11 | 21,51 | 21,89 | -0,25% | 251,00 |
26.05.2025 | 21,63 | 22,19 | 21,63 | 21,95 | 1,74% | 75,00 |
23.05.2025 | 21,28 | 21,63 | 21,12 | 21,57 | 0,89% | 17,00 |
22.05.2025 | 21,45 | 21,73 | 21,14 | 21,38 | -0,58% | 127,00 |
21.05.2025 | 21,75 | 22,00 | 21,17 | 21,51 | -1,69% | 245,00 |
20.05.2025 | 21,76 | 22,16 | 21,61 | 21,88 | -0,07% | 405,00 |
19.05.2025 | 21,88 | 21,94 | 21,26 | 21,89 | 0,18% | 474,00 |
16.05.2025 | 20,50 | 22,50 | 20,49 | 21,85 | 2,82% | 919,00 |
15.05.2025 | 20,48 | 21,44 | 20,48 | 21,25 | 1,29% | 116,00 |
14.05.2025 | 21,13 | 21,58 | 20,81 | 20,98 | -0,87% | 1,00 |
13.05.2025 | 21,41 | 21,69 | 20,92 | 21,17 | -1,42% | - |
12.05.2025 | 21,05 | 21,74 | 20,86 | 21,47 | 3,47% | 676,00 |
09.05.2025 | 20,25 | 21,05 | 19,94 | 20,75 | 2,27% | 837,00 |
08.05.2025 | 20,82 | 21,20 | 18,40 | 20,29 | -2,17% | 1.386,00 |
07.05.2025 | 20,41 | 20,87 | 20,25 | 20,74 | 2,27% | 390,00 |
06.05.2025 | 21,44 | 21,76 | 20,18 | 20,28 | -5,45% | 104,00 |
05.05.2025 | 21,79 | 22,11 | 21,38 | 21,45 | -2,39% | 1.021,00 |
02.05.2025 | 21,43 | 22,13 | 21,37 | 21,98 | 2,26% | 402,00 |
30.04.2025 | 21,57 | 21,60 | 20,89 | 21,49 | 0,68% | 527,00 |
29.04.2025 | 20,76 | 21,48 | 20,53 | 21,35 | 3,12% | 244,00 |
28.04.2025 | 20,53 | 21,24 | 20,42 | 20,70 | 0,36% | 74,00 |
25.04.2025 | 20,50 | 20,65 | 20,18 | 20,63 | 1,30% | 53,00 |
24.04.2025 | 20,30 | 20,58 | 20,15 | 20,36 | -0,39% | 45,00 |
23.04.2025 | 20,22 | 20,62 | 20,16 | 20,44 | 3,42% | - |
22.04.2025 | 19,17 | 19,93 | 19,17 | 19,77 | -0,08% | 487,00 |
17.04.2025 | 19,68 | 19,94 | 19,27 | 19,78 | 1,28% | 10,00 |
16.04.2025 | 20,27 | 20,55 | 19,29 | 19,53 | -4,96% | 700,00 |
15.04.2025 | 20,04 | 20,59 | 19,89 | 20,55 | 2,24% | 25,00 |
14.04.2025 | 19,46 | 20,15 | 19,12 | 20,10 | 3,51% | 209,00 |
11.04.2025 | 19,21 | 19,54 | 18,50 | 19,42 | 1,29% | 148,00 |
10.04.2025 | 20,72 | 21,05 | 18,47 | 19,17 | -7,81% | 95,00 |
09.04.2025 | 19,09 | 21,08 | 18,48 | 20,80 | 6,89% | 170,00 |
08.04.2025 | 20,21 | 21,39 | 19,22 | 19,46 | -2,73% | 958,00 |
07.04.2025 | 20,35 | 20,93 | 19,19 | 20,00 | -5,01% | 389,00 |
04.04.2025 | 21,70 | 22,02 | 20,78 | 21,06 | -3,66% | 2.028,00 |
03.04.2025 | 21,10 | 21,98 | 20,95 | 21,86 | -3,08% | - |
02.04.2025 | 22,13 | 22,64 | 21,79 | 22,55 | 1,78% | 13,00 |
01.04.2025 | 22,34 | 22,75 | 22,03 | 22,16 | -1,29% | 406,00 |
31.03.2025 | 22,79 | 23,14 | 21,77 | 22,45 | -1,56% | 511,00 |
28.03.2025 | 23,00 | 23,32 | 22,41 | 22,80 | -0,91% | 15,00 |
27.03.2025 | 23,62 | 23,93 | 22,85 | 23,01 | -2,58% | 1.312,00 |
26.03.2025 | 23,83 | 24,12 | 23,19 | 23,62 | -0,88% | 700,00 |
25.03.2025 | 23,82 | 24,06 | 23,48 | 23,83 | 0,38% | 523,00 |
24.03.2025 | 22,52 | 24,27 | 22,44 | 23,74 | 6,01% | 513,00 |
21.03.2025 | 21,36 | 22,62 | 20,90 | 22,40 | 4,97% | 80,00 |
20.03.2025 | 20,80 | 21,35 | 20,69 | 21,34 | 2,89% | 418,00 |
19.03.2025 | 20,23 | 20,85 | 20,13 | 20,74 | 2,83% | - |
18.03.2025 | 19,84 | 20,24 | 19,73 | 20,17 | 1,01% | 100,00 |
17.03.2025 | 19,24 | 20,00 | 19,00 | 19,96 | 3,41% | - |
14.03.2025 | 19,32 | 19,50 | 18,81 | 19,31 | 0,32% | 292,00 |
13.03.2025 | 19,46 | 19,78 | 19,05 | 19,24 | -1,19% | 306,00 |
12.03.2025 | 19,26 | 19,68 | 19,11 | 19,48 | 1,26% | 270,00 |
11.03.2025 | 19,21 | 19,35 | 18,56 | 19,23 | 0,76% | - |
10.03.2025 | 20,20 | 20,22 | 19,05 | 19,09 | -5,79% | - |
07.03.2025 | 20,15 | 20,44 | 19,74 | 20,26 | 0,95% | 21,00 |
06.03.2025 | 20,27 | 20,42 | 19,85 | 20,07 | -1,23% | 5.232,00 |
05.03.2025 | 21,01 | 21,23 | 20,28 | 20,32 | -2,31% | 175,00 |
04.03.2025 | 21,37 | 21,43 | 20,78 | 20,80 | -2,21% | 25,00 |
03.03.2025 | 22,02 | 22,46 | 21,27 | 21,27 | -3,43% | 2.934,00 |
28.02.2025 | 20,85 | 22,05 | 20,29 | 22,03 | 5,69% | 650,00 |
27.02.2025 | 20,85 | 22,58 | 20,58 | 20,84 | 6,08% | 1.700,00 |
26.02.2025 | 19,53 | 20,11 | 19,41 | 19,65 | -0,64% | 4.278,00 |
25.02.2025 | 20,53 | 20,88 | 19,50 | 19,77 | -2,69% | 413,00 |
24.02.2025 | 20,68 | 21,10 | 20,30 | 20,32 | -1,69% | 44,00 |
21.02.2025 | 21,01 | 21,32 | 20,45 | 20,67 | -1,74% | 50,00 |
20.02.2025 | 21,57 | 21,72 | 21,01 | 21,04 | -2,77% | 100,00 |
19.02.2025 | 22,17 | 22,27 | 21,56 | 21,64 | -1,48% | 100,00 |
18.02.2025 | 22,29 | 22,97 | 21,72 | 21,96 | -0,88% | 988,00 |
17.02.2025 | 22,33 | 23,40 | 22,16 | 22,16 | -0,05% | 2.506,00 |
14.02.2025 | 22,27 | 22,57 | 21,76 | 22,17 | -0,16% | 190,00 |
13.02.2025 | 21,80 | 22,42 | 21,60 | 22,20 | 1,65% | 485,00 |
12.02.2025 | 21,80 | 22,24 | 21,62 | 21,84 | 0,28% | 15,00 |
11.02.2025 | 22,00 | 22,20 | 21,45 | 21,78 | -1,34% | 165,00 |
10.02.2025 | 22,23 | 22,80 | 22,06 | 22,08 | -0,29% | - |
07.02.2025 | 22,21 | 22,71 | 22,07 | 22,14 | -0,20% | 50,00 |