20,180€
-0,39%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.10.2025 | 18,59 | 18,59 | 18,17 | 18,28 | -0,57% | 26,00 |
| 27.10.2025 | 18,22 | 18,49 | 18,10 | 18,38 | 1,72% | 876,00 |
| 24.10.2025 | 17,90 | 18,19 | 17,81 | 18,07 | 1,29% | 487,00 |
| 23.10.2025 | 18,06 | 18,47 | 17,80 | 17,84 | -1,44% | 1.104,00 |
| 22.10.2025 | 18,48 | 18,59 | 18,10 | 18,10 | -1,90% | 100,00 |
| 21.10.2025 | 17,79 | 18,52 | 17,79 | 18,45 | 2,24% | 1.468,00 |
| 20.10.2025 | 17,66 | 18,12 | 17,41 | 18,05 | 2,72% | 268,00 |
| 17.10.2025 | 17,46 | 17,66 | 17,36 | 17,57 | -0,09% | 1.288,00 |
| 16.10.2025 | 18,21 | 18,48 | 17,46 | 17,58 | -3,55% | 626,00 |
| 15.10.2025 | 17,51 | 18,28 | 17,49 | 18,23 | 3,86% | 1.425,00 |
| 14.10.2025 | 17,56 | 17,82 | 17,18 | 17,55 | -0,34% | 1.020,00 |
| 13.10.2025 | 17,95 | 18,00 | 17,33 | 17,61 | 0,54% | 510,00 |
| 10.10.2025 | 18,02 | 18,25 | 17,46 | 17,52 | -2,83% | 757,00 |
| 09.10.2025 | 17,77 | 18,28 | 17,30 | 18,03 | 2,78% | 1.067,00 |
| 08.10.2025 | 17,93 | 18,51 | 17,49 | 17,54 | -1,81% | 1.481,00 |
| 07.10.2025 | 17,73 | 18,18 | 17,59 | 17,86 | 0,79% | 528,00 |
| 06.10.2025 | 18,50 | 18,50 | 17,57 | 17,72 | -0,14% | 7.253,00 |
| 03.10.2025 | 17,94 | 18,49 | 17,68 | 17,75 | -0,17% | 3.726,00 |
| 02.10.2025 | 17,81 | 18,23 | 17,21 | 17,78 | -0,25% | 708,00 |
| 01.10.2025 | 16,69 | 18,80 | 16,61 | 17,82 | 6,13% | 1.253,00 |
| 30.09.2025 | 16,65 | 16,95 | 16,63 | 16,79 | 0,84% | 411,00 |
| 29.09.2025 | 16,69 | 16,94 | 16,48 | 16,65 | 0,06% | 732,00 |
| 26.09.2025 | 16,39 | 16,77 | 16,39 | 16,64 | 1,46% | 505,00 |
| 25.09.2025 | 17,04 | 17,04 | 16,33 | 16,40 | -2,26% | 31,00 |
| 24.09.2025 | 16,79 | 17,19 | 16,61 | 16,78 | 0,39% | 100,00 |
| 23.09.2025 | 17,04 | 17,17 | 16,72 | 16,72 | -1,59% | 768,00 |
| 22.09.2025 | 16,94 | 17,07 | 16,76 | 16,99 | 0,44% | 1.338,00 |
| 19.09.2025 | 17,34 | 17,52 | 16,86 | 16,91 | -2,18% | 325,00 |
| 18.09.2025 | 17,04 | 17,30 | 16,99 | 17,29 | 2,34% | - |
| 17.09.2025 | 16,93 | 17,16 | 16,89 | 16,90 | -0,13% | 788,00 |
| 16.09.2025 | 16,84 | 16,94 | 16,65 | 16,92 | 0,74% | 106,00 |
| 15.09.2025 | 17,05 | 17,30 | 16,72 | 16,79 | -1,38% | 339,00 |
| 12.09.2025 | 17,27 | 17,51 | 17,03 | 17,03 | -1,06% | - |
| 11.09.2025 | 16,64 | 17,30 | 16,64 | 17,21 | 2,00% | 2.376,00 |
| 10.09.2025 | 17,16 | 17,32 | 16,76 | 16,87 | -1,23% | 131,00 |