18,138€
0,03%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 17,32 | 17,42 | 17,06 | 17,08 | -0,10% | 164,00 |
| 08.09.2025 | 17,06 | 17,58 | 16,96 | 17,10 | -1,18% | 406,00 |
| 05.09.2025 | 16,97 | 17,49 | 16,79 | 17,31 | 1,84% | 512,00 |
| 04.09.2025 | 16,96 | 17,25 | 16,48 | 16,99 | 0,10% | 1.387,00 |
| 03.09.2025 | 17,68 | 17,99 | 16,69 | 16,98 | -4,01% | 708,00 |
| 02.09.2025 | 17,77 | 18,17 | 17,48 | 17,69 | -0,55% | 870,00 |
| 01.09.2025 | 17,83 | 17,85 | 17,71 | 17,78 | 1,07% | 394,00 |
| 29.08.2025 | 17,70 | 17,70 | 17,47 | 17,60 | 0,85% | 328,00 |
| 28.08.2025 | 17,38 | 17,56 | 17,23 | 17,45 | 0,62% | - |
| 27.08.2025 | 17,01 | 17,50 | 17,01 | 17,34 | 1,24% | 100,00 |
| 26.08.2025 | 17,74 | 18,16 | 17,03 | 17,13 | -3,64% | 161,00 |
| 25.08.2025 | 17,74 | 18,70 | 17,74 | 17,78 | -1,15% | 536,00 |
| 22.08.2025 | 17,73 | 18,19 | 17,59 | 17,98 | 1,52% | 84,00 |
| 21.08.2025 | 17,46 | 17,76 | 17,35 | 17,71 | 1,46% | 113,00 |
| 20.08.2025 | 17,20 | 17,53 | 17,10 | 17,46 | 0,37% | 420,00 |
| 19.08.2025 | 17,34 | 17,82 | 17,26 | 17,39 | 0,29% | 494,00 |
| 18.08.2025 | 17,29 | 17,75 | 17,10 | 17,34 | 0,35% | 1.534,00 |
| 15.08.2025 | 17,33 | 17,57 | 17,03 | 17,28 | 0,23% | 306,00 |
| 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 |