17,230€
-0,22%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2025 | 17,23 | 17,52 | 17,03 | 17,24 | -0,14% | 455,00 |
| 13.08.2025 | 17,40 | 17,66 | 17,25 | 17,27 | -0,86% | 726,00 |
| 12.08.2025 | 16,90 | 17,44 | 16,66 | 17,42 | 2,62% | 377,00 |
| 11.08.2025 | 17,05 | 17,37 | 16,72 | 16,97 | -0,26% | 315,00 |
| 08.08.2025 | 16,84 | 17,54 | 16,71 | 17,02 | 1,07% | 558,00 |
| 07.08.2025 | 18,58 | 19,31 | 16,49 | 16,84 | -10,03% | 3.310,00 |
| 06.08.2025 | 19,26 | 19,30 | 18,59 | 18,72 | -2,37% | 1.866,00 |
| 05.08.2025 | 18,84 | 19,24 | 18,72 | 19,17 | 2,02% | 623,00 |
| 04.08.2025 | 18,32 | 18,83 | 18,18 | 18,79 | 2,90% | - |
| 01.08.2025 | 18,60 | 18,77 | 17,97 | 18,26 | -2,27% | - |
| 31.07.2025 | 18,40 | 18,99 | 18,40 | 18,69 | 0,16% | 866,00 |
| 30.07.2025 | 18,19 | 18,83 | 18,03 | 18,66 | 2,53% | 458,00 |
| 29.07.2025 | 18,14 | 18,46 | 17,81 | 18,20 | 1,32% | 4.307,00 |
| 28.07.2025 | 17,95 | 18,23 | 17,89 | 17,96 | 0,55% | 2.867,00 |
| 25.07.2025 | 17,92 | 18,39 | 17,66 | 17,86 | -0,07% | 468,00 |
| 24.07.2025 | 18,25 | 18,68 | 17,86 | 17,87 | -2,47% | 150,00 |
| 23.07.2025 | 17,87 | 18,34 | 17,85 | 18,33 | 3,02% | - |
| 22.07.2025 | 17,91 | 18,35 | 17,60 | 17,79 | -1,02% | 534,00 |
| 21.07.2025 | 17,99 | 18,42 | 17,92 | 17,97 | -0,70% | 1.166,00 |
| 18.07.2025 | 18,51 | 18,51 | 18,05 | 18,10 | -2,18% | 95,00 |
| 17.07.2025 | 18,22 | 18,60 | 18,14 | 18,50 | 1,62% | 87,00 |
| 16.07.2025 | 17,99 | 18,43 | 17,72 | 18,21 | 0,87% | 68,00 |
| 15.07.2025 | 18,52 | 18,79 | 17,78 | 18,05 | -2,63% | 271,00 |
| 14.07.2025 | 18,58 | 18,95 | 18,30 | 18,54 | -0,78% | 301,00 |
| 11.07.2025 | 18,64 | 18,92 | 18,39 | 18,68 | -0,27% | 175,00 |
| 10.07.2025 | 18,76 | 18,87 | 18,22 | 18,73 | 1,60% | 2.873,00 |
| 09.07.2025 | 17,73 | 18,49 | 17,73 | 18,44 | 4,08% | 263,00 |
| 08.07.2025 | 18,11 | 18,11 | 17,56 | 17,71 | -0,84% | 19,00 |
| 07.07.2025 | 18,17 | 18,59 | 17,79 | 17,86 | -1,35% | 122,00 |
| 04.07.2025 | 18,15 | 18,55 | 18,09 | 18,11 | -0,82% | 91,00 |
| 03.07.2025 | 18,21 | 18,59 | 18,00 | 18,26 | 0,58% | 43,00 |
| 02.07.2025 | 18,01 | 18,27 | 17,83 | 18,15 | 1,09% | 90,00 |
| 01.07.2025 | 18,38 | 18,62 | 17,96 | 17,96 | -2,59% | 118,00 |
| 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 |