21,530€
-4,52%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21,10 | 21,67 | 20,95 | 21,53 | -4,55% | 403,00 |
| 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 |
| 06.02.2025 | 22,56 | 22,80 | 22,15 | 22,19 | -1,20% | 200,00 |
| 05.02.2025 | 22,17 | 22,76 | 22,10 | 22,46 | 0,92% | 140,00 |
| 04.02.2025 | 22,07 | 22,54 | 21,65 | 22,25 | 1,16% | 1.406,00 |
| 03.02.2025 | 22,00 | 22,25 | 21,15 | 22,00 | 1,22% | 1.050,00 |
| 31.01.2025 | 22,41 | 22,77 | 21,66 | 21,73 | -2,38% | 1.600,00 |
| 30.01.2025 | 23,04 | 23,42 | 22,25 | 22,26 | -3,53% | 265,00 |
| 29.01.2025 | 21,89 | 23,16 | 21,88 | 23,08 | 5,41% | 432,00 |
| 28.01.2025 | 21,72 | 22,14 | 21,61 | 21,89 | 1,11% | 23,00 |
| 27.01.2025 | 21,70 | 22,01 | 21,03 | 21,65 | 0,74% | 52,00 |
| 24.01.2025 | 21,52 | 21,83 | 21,14 | 21,49 | -0,51% | 70,00 |
| 23.01.2025 | 21,97 | 22,12 | 21,16 | 21,60 | -1,50% | 540,00 |
| 22.01.2025 | 22,03 | 22,22 | 21,64 | 21,93 | -0,11% | 21,00 |
| 21.01.2025 | 21,62 | 22,36 | 21,44 | 21,96 | 1,95% | 506,00 |
| 20.01.2025 | 22,11 | 22,44 | 21,37 | 21,54 | -3,15% | 720,00 |
| 17.01.2025 | 22,05 | 22,37 | 21,86 | 22,24 | 1,07% | 110,00 |
| 16.01.2025 | 22,45 | 22,63 | 21,52 | 22,00 | -1,81% | 1.023,00 |
| 15.01.2025 | 21,66 | 22,45 | 21,46 | 22,41 | 4,09% | 154,00 |
| 14.01.2025 | 21,70 | 22,30 | 21,23 | 21,53 | -1,06% | 5,00 |
| 13.01.2025 | 21,73 | 21,78 | 20,83 | 21,76 | 1,83% | 296,00 |
| 10.01.2025 | 23,20 | 23,20 | 20,88 | 21,37 | -8,50% | 643,00 |
| 09.01.2025 | 22,03 | 23,65 | 22,00 | 23,35 | 5,63% | 1.536,00 |
| 08.01.2025 | 18,90 | 22,35 | 18,60 | 22,11 | 17,17% | 633,00 |
| 07.01.2025 | 19,11 | 19,65 | 18,77 | 18,87 | -2,80% | 1.067,00 |
| 06.01.2025 | 20,49 | 20,71 | 19,34 | 19,41 | -6,06% | 156,00 |
| 03.01.2025 | 20,98 | 21,10 | 20,62 | 20,66 | -1,45% | 1,00 |
| 02.01.2025 | 20,29 | 21,17 | 20,11 | 20,97 | 2,04% | 718,00 |
| 30.12.2024 | 20,51 | 20,86 | 20,20 | 20,55 | -0,12% | 76,00 |
| 27.12.2024 | 20,73 | 21,01 | 20,41 | 20,57 | -0,72% | 36,00 |
| 23.12.2024 | 20,45 | 20,79 | 20,16 | 20,72 | 1,62% | 124,00 |
| 20.12.2024 | 20,68 | 20,69 | 20,14 | 20,39 | -1,47% | 225,00 |
| 19.12.2024 | 20,59 | 20,87 | 20,28 | 20,70 | 0,36% | 51,00 |
| 18.12.2024 | 21,18 | 21,64 | 20,46 | 20,62 | -1,97% | 386,00 |
| 17.12.2024 | 20,58 | 21,38 | 20,52 | 21,04 | 1,94% | 300,00 |
| 16.12.2024 | 20,35 | 20,92 | 20,20 | 20,64 | 1,30% | 108,00 |
| 13.12.2024 | 20,40 | 20,58 | 20,02 | 20,37 | -0,15% | - |
| 12.12.2024 | 20,86 | 21,14 | 20,38 | 20,40 | -2,58% | 98,00 |
| 11.12.2024 | 21,01 | 21,15 | 20,53 | 20,94 | -0,14% | 110,00 |
| 10.12.2024 | 20,59 | 21,02 | 20,59 | 20,97 | 1,65% | 15,00 |
| 09.12.2024 | 21,18 | 21,19 | 20,59 | 20,63 | -1,06% | 576,00 |
| 06.12.2024 | 20,51 | 20,91 | 20,48 | 20,85 | 1,53% | - |
| 05.12.2024 | 20,90 | 20,90 | 20,33 | 20,54 | -1,79% | - |
| 04.12.2024 | 20,72 | 21,03 | 20,53 | 20,91 | 1,26% | 60,00 |
| 03.12.2024 | 21,47 | 21,74 | 20,44 | 20,65 | -3,82% | 618,00 |
| 02.12.2024 | 21,44 | 21,62 | 20,91 | 21,47 | 2,68% | 312,00 |
| 29.11.2024 | 21,18 | 21,71 | 20,79 | 20,91 | -1,44% | 70,00 |
| 28.11.2024 | 21,21 | 21,23 | 20,89 | 21,22 | 0,45% | 10,00 |
| 27.11.2024 | 20,99 | 21,76 | 20,50 | 21,12 | 1,05% | 614,00 |
| 26.11.2024 | 20,28 | 21,03 | 20,14 | 20,90 | 3,47% | - |
| 25.11.2024 | 20,61 | 20,91 | 20,17 | 20,20 | -1,99% | 60,00 |
| 22.11.2024 | 20,18 | 20,71 | 19,88 | 20,61 | 2,23% | 20,00 |
| 21.11.2024 | 20,05 | 20,39 | 19,80 | 20,16 | 0,50% | 921,00 |
| 20.11.2024 | 20,39 | 20,66 | 20,02 | 20,06 | -0,47% | - |
| 19.11.2024 | 19,67 | 20,16 | 19,55 | 20,16 | 2,35% | 178,00 |
| 18.11.2024 | 19,47 | 20,04 | 19,29 | 19,69 | 0,77% | 460,00 |
| 15.11.2024 | 20,47 | 20,78 | 19,42 | 19,54 | -5,23% | 1.054,00 |
| 14.11.2024 | 21,58 | 22,08 | 20,49 | 20,62 | -4,63% | 859,00 |
| 13.11.2024 | 21,65 | 22,24 | 21,47 | 21,62 | -0,25% | 159,00 |
| 12.11.2024 | 22,04 | 22,37 | 21,67 | 21,68 | -1,32% | 124,00 |
| 11.11.2024 | 22,35 | 22,83 | 21,80 | 21,97 | -1,68% | 553,00 |
| 08.11.2024 | 21,60 | 22,65 | 21,60 | 22,34 | 3,64% | 1.019,00 |