20,550€
1,93%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,18 | 20,64 | 19,88 | 20,56 | 1,96% | 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 |
| 07.11.2024 | 21,50 | 23,50 | 21,34 | 21,56 | 1,82% | 1.704,00 |
| 06.11.2024 | 20,81 | 21,52 | 20,40 | 21,17 | 5,32% | 403,00 |
| 05.11.2024 | 20,01 | 20,53 | 19,63 | 20,10 | 0,68% | 1.099,00 |
| 04.11.2024 | 20,09 | 20,34 | 19,58 | 19,97 | -1,19% | - |
| 01.11.2024 | 20,12 | 20,51 | 19,96 | 20,21 | 0,81% | 12,00 |
| 31.10.2024 | 19,81 | 20,20 | 19,48 | 20,04 | 0,89% | 80,00 |
| 30.10.2024 | 20,09 | 20,24 | 19,80 | 19,87 | -1,17% | 1.110,00 |
| 29.10.2024 | 20,23 | 20,56 | 19,94 | 20,10 | -0,57% | 251,00 |
| 28.10.2024 | 19,96 | 20,41 | 19,90 | 20,22 | 1,67% | - |
| 25.10.2024 | 19,77 | 20,30 | 19,70 | 19,88 | 0,58% | 70,00 |
| 24.10.2024 | 19,75 | 20,01 | 19,50 | 19,77 | -0,06% | 640,00 |
| 23.10.2024 | 19,76 | 20,06 | 19,51 | 19,78 | -0,42% | - |
| 22.10.2024 | 19,40 | 19,89 | 19,27 | 19,86 | 2,32% | 135,00 |
| 21.10.2024 | 19,55 | 19,70 | 19,26 | 19,41 | -0,54% | 100,00 |
| 18.10.2024 | 19,51 | 19,83 | 19,46 | 19,52 | -0,33% | 425,00 |
| 17.10.2024 | 19,94 | 20,13 | 19,44 | 19,58 | -1,85% | 1.021,00 |
| 16.10.2024 | 19,41 | 20,09 | 19,34 | 19,95 | 2,53% | 1.132,00 |
| 15.10.2024 | 18,96 | 19,58 | 18,76 | 19,46 | 2,69% | 241,00 |
| 14.10.2024 | 18,48 | 19,00 | 18,35 | 18,95 | 2,65% | 4.183,00 |
| 11.10.2024 | 18,20 | 18,51 | 18,04 | 18,46 | 1,44% | - |
| 10.10.2024 | 18,25 | 18,25 | 17,90 | 18,20 | -0,40% | 120,00 |
| 09.10.2024 | 18,28 | 18,36 | 18,12 | 18,27 | -0,14% | - |
| 08.10.2024 | 17,96 | 18,35 | 17,93 | 18,30 | 1,67% | 1.327,00 |
| 07.10.2024 | 18,23 | 18,35 | 17,93 | 18,00 | -1,42% | 255,00 |
| 04.10.2024 | 18,04 | 18,43 | 17,78 | 18,26 | 1,25% | 215,00 |
| 03.10.2024 | 17,84 | 18,36 | 17,81 | 18,03 | -0,43% | 222,00 |
| 02.10.2024 | 18,23 | 18,23 | 17,94 | 18,11 | -0,92% | 1,00 |
| 01.10.2024 | 17,83 | 18,29 | 17,64 | 18,28 | 2,31% | 4,00 |
| 30.09.2024 | 17,52 | 17,87 | 17,26 | 17,86 | 1,82% | 1.000,00 |
| 27.09.2024 | 17,95 | 18,10 | 17,51 | 17,54 | -1,72% | 30,00 |
| 26.09.2024 | 18,01 | 18,23 | 17,73 | 17,85 | -0,72% | 1.580,00 |
| 25.09.2024 | 18,26 | 18,53 | 17,91 | 17,98 | -1,91% | - |
| 24.09.2024 | 18,43 | 18,68 | 18,26 | 18,33 | -0,50% | 780,00 |
| 23.09.2024 | 18,66 | 18,82 | 18,33 | 18,42 | -0,98% | - |
| 20.09.2024 | 19,11 | 19,41 | 18,58 | 18,61 | -2,64% | - |
| 19.09.2024 | 18,48 | 19,19 | 18,44 | 19,11 | 3,94% | 690,00 |
| 18.09.2024 | 18,40 | 18,61 | 18,12 | 18,39 | 0,14% | - |
| 17.09.2024 | 18,37 | 18,71 | 18,21 | 18,36 | 0,00% | - |
| 16.09.2024 | 18,23 | 18,68 | 17,96 | 18,36 | 0,66% | 640,00 |
| 13.09.2024 | 18,33 | 18,68 | 18,08 | 18,24 | -0,48% | - |
| 12.09.2024 | 17,71 | 18,73 | 17,60 | 18,33 | 3,85% | 780,00 |
| 11.09.2024 | 17,46 | 17,72 | 17,27 | 17,65 | 0,48% | 140,00 |
| 10.09.2024 | 17,77 | 17,97 | 17,42 | 17,56 | -1,26% | 35,00 |
| 09.09.2024 | 17,75 | 18,02 | 17,60 | 17,79 | 0,65% | - |
| 06.09.2024 | 17,84 | 18,03 | 17,39 | 17,67 | -0,62% | - |
| 05.09.2024 | 17,97 | 18,06 | 17,65 | 17,78 | -1,03% | - |
| 04.09.2024 | 17,79 | 18,17 | 17,57 | 17,97 | 0,42% | 12,00 |
| 03.09.2024 | 18,28 | 18,43 | 17,88 | 17,89 | -2,24% | 341,00 |
| 02.09.2024 | 18,32 | 18,53 | 18,26 | 18,30 | -0,07% | 3,00 |
| 30.08.2024 | 18,06 | 18,35 | 17,99 | 18,32 | 1,50% | 150,00 |
| 29.08.2024 | 18,35 | 18,51 | 18,02 | 18,05 | -1,72% | 15,00 |
| 28.08.2024 | 18,37 | 18,41 | 18,03 | 18,36 | 0,33% | 55,00 |
| 27.08.2024 | 18,39 | 18,41 | 18,11 | 18,30 | -0,52% | 160,00 |
| 26.08.2024 | 18,15 | 18,53 | 18,13 | 18,40 | 1,24% | - |
| 23.08.2024 | 18,67 | 18,79 | 18,09 | 18,17 | -2,57% | 603,00 |
| 22.08.2024 | 18,36 | 18,75 | 18,10 | 18,65 | 1,84% | 379,00 |
| 21.08.2024 | 18,51 | 18,79 | 17,83 | 18,31 | -1,41% | 210,00 |
| 20.08.2024 | 18,05 | 18,68 | 18,00 | 18,58 | 3,12% | 600,00 |
| 19.08.2024 | 17,99 | 18,36 | 17,85 | 18,01 | -0,04% | 100,00 |
| 16.08.2024 | 18,17 | 18,34 | 17,92 | 18,02 | -0,36% | 275,00 |
| 15.08.2024 | 17,51 | 18,19 | 17,27 | 18,09 | 3,51% | 1.146,00 |
| 14.08.2024 | 17,81 | 17,93 | 17,38 | 17,47 | -1,80% | - |
| 13.08.2024 | 17,68 | 18,10 | 17,52 | 17,79 | 0,91% | 395,00 |
| 12.08.2024 | 16,94 | 17,68 | 16,68 | 17,63 | 4,26% | 235,00 |
| 09.08.2024 | 16,77 | 17,37 | 16,47 | 16,91 | 0,89% | - |
| 08.08.2024 | 15,73 | 17,25 | 15,68 | 16,76 | 12,63% | 5,00 |
| 07.08.2024 | 14,95 | 15,23 | 14,70 | 14,88 | 0,76% | 250,00 |
| 06.08.2024 | 14,29 | 14,86 | 13,90 | 14,77 | 4,60% | - |
| 05.08.2024 | 14,92 | 14,96 | 13,97 | 14,12 | -6,41% | 2.136,00 |
| 02.08.2024 | 15,58 | 15,59 | 14,72 | 15,09 | -3,87% | 202,00 |
| 01.08.2024 | 15,97 | 16,20 | 15,61 | 15,70 | -1,55% | 14,00 |
| 31.07.2024 | 15,87 | 16,37 | 15,62 | 15,94 | 0,22% | 55,00 |
| 30.07.2024 | 16,16 | 16,53 | 15,82 | 15,91 | -2,03% | 416,00 |
| 29.07.2024 | 16,26 | 16,63 | 15,97 | 16,24 | 0,22% | 918,00 |
| 26.07.2024 | 16,05 | 16,44 | 15,92 | 16,20 | 1,09% | 388,00 |
| 25.07.2024 | 16,18 | 16,49 | 15,97 | 16,03 | -1,20% | 380,00 |
| 24.07.2024 | 16,15 | 17,00 | 16,13 | 16,22 | 0,15% | 2.327,00 |
| 23.07.2024 | 15,60 | 16,53 | 15,02 | 16,20 | 3,70% | 1.134,00 |
| 22.07.2024 | 15,57 | 15,73 | 15,39 | 15,62 | 0,47% | 86,00 |
| 19.07.2024 | 15,36 | 15,63 | 15,27 | 15,55 | 1,24% | 7,00 |
| 18.07.2024 | 15,48 | 15,57 | 15,25 | 15,36 | -0,65% | - |
| 17.07.2024 | 15,54 | 15,75 | 15,35 | 15,46 | -0,74% | 600,00 |
| 16.07.2024 | 15,40 | 15,81 | 15,31 | 15,57 | 1,40% | 4,00 |
| 15.07.2024 | 15,25 | 15,57 | 15,19 | 15,36 | 1,24% | - |
| 12.07.2024 | 15,03 | 15,52 | 14,97 | 15,17 | 1,02% | - |
| 11.07.2024 | 14,27 | 15,12 | 14,05 | 15,02 | 5,29% | - |
| 10.07.2024 | 14,42 | 14,53 | 14,10 | 14,26 | -0,99% | - |
| 09.07.2024 | 14,29 | 14,41 | 14,05 | 14,41 | 1,09% | - |
| 08.07.2024 | 14,00 | 14,44 | 14,00 | 14,25 | 1,84% | - |