13,195€
-5,05%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 13,73 | 13,92 | 13,08 | 13,19 | -5,11% | 1.171,00 |
| 04.12.2023 | 13,80 | 13,93 | 13,49 | 13,90 | 2,13% | 810,00 |
| 01.12.2023 | 13,24 | 13,66 | 13,14 | 13,61 | 2,87% | 91,00 |
| 30.11.2023 | 12,85 | 13,26 | 12,84 | 13,23 | 3,26% | - |
| 29.11.2023 | 12,93 | 13,16 | 12,77 | 12,81 | -0,99% | 717,00 |
| 28.11.2023 | 12,89 | 12,99 | 12,70 | 12,94 | 0,49% | - |
| 27.11.2023 | 12,82 | 12,93 | 12,60 | 12,88 | 0,35% | 369,00 |
| 24.11.2023 | 12,72 | 12,88 | 12,62 | 12,83 | 0,84% | 561,00 |
| 23.11.2023 | 12,71 | 12,74 | 12,60 | 12,72 | -0,02% | 100,00 |
| 22.11.2023 | 12,61 | 12,85 | 12,60 | 12,73 | 0,79% | 1,00 |
| 21.11.2023 | 12,50 | 12,75 | 12,43 | 12,63 | 0,80% | 115,00 |
| 20.11.2023 | 12,63 | 12,77 | 12,37 | 12,53 | -1,18% | 141,00 |
| 17.11.2023 | 12,19 | 12,73 | 12,19 | 12,68 | 2,80% | 2,00 |
| 16.11.2023 | 12,60 | 12,72 | 12,18 | 12,33 | -2,08% | 14,00 |
| 15.11.2023 | 12,34 | 12,90 | 12,21 | 12,59 | 2,38% | 1.309,00 |
| 14.11.2023 | 11,80 | 12,37 | 11,74 | 12,30 | 4,24% | 6,00 |
| 13.11.2023 | 11,99 | 12,10 | 11,64 | 11,80 | -2,07% | 672,00 |
| 10.11.2023 | 11,57 | 12,20 | 11,54 | 12,05 | 4,24% | 99,00 |
| 09.11.2023 | 12,35 | 12,61 | 11,52 | 11,56 | -1,39% | 2.121,00 |
| 08.11.2023 | 12,01 | 12,17 | 11,55 | 11,72 | -2,48% | 655,00 |
| 07.11.2023 | 12,10 | 12,29 | 12,01 | 12,02 | -0,68% | 1,00 |
| 06.11.2023 | 12,27 | 12,27 | 11,99 | 12,10 | -1,49% | 253,00 |
| 03.11.2023 | 11,89 | 12,38 | 11,55 | 12,29 | 3,67% | 2.693,00 |
| 02.11.2023 | 11,94 | 12,04 | 11,64 | 11,85 | -0,98% | 64,00 |
| 01.11.2023 | 11,75 | 12,00 | 11,48 | 11,97 | 1,98% | 209,00 |
| 31.10.2023 | 11,50 | 11,75 | 11,22 | 11,74 | 2,18% | 4,00 |
| 30.10.2023 | 11,41 | 12,11 | 11,28 | 11,49 | 1,10% | 376,00 |
| 27.10.2023 | 12,74 | 12,96 | 11,36 | 11,36 | -10,87% | 1.475,00 |
| 26.10.2023 | 12,24 | 12,93 | 12,08 | 12,75 | 3,96% | 600,00 |
| 25.10.2023 | 12,04 | 12,33 | 11,86 | 12,26 | 1,66% | 515,00 |
| 24.10.2023 | 11,76 | 12,14 | 11,68 | 12,06 | 2,42% | 300,00 |
| 23.10.2023 | 12,12 | 12,13 | 11,76 | 11,78 | -2,75% | 118,00 |
| 20.10.2023 | 12,24 | 12,43 | 12,09 | 12,11 | -1,04% | 524,00 |
| 19.10.2023 | 12,61 | 12,69 | 12,16 | 12,24 | -3,18% | 71,00 |
| 18.10.2023 | 12,92 | 13,06 | 12,55 | 12,64 | -2,24% | 427,00 |
| 17.10.2023 | 12,55 | 13,11 | 12,41 | 12,93 | 2,93% | 94,00 |
| 16.10.2023 | 12,15 | 12,63 | 11,89 | 12,56 | 3,46% | 526,00 |
| 13.10.2023 | 12,06 | 12,77 | 12,04 | 12,14 | 0,54% | 479,00 |
| 12.10.2023 | 12,28 | 12,43 | 11,95 | 12,08 | -1,67% | 902,00 |
| 11.10.2023 | 12,16 | 12,38 | 12,09 | 12,28 | 0,99% | 27,00 |
| 10.10.2023 | 12,10 | 12,31 | 11,93 | 12,16 | 0,77% | 429,00 |
| 09.10.2023 | 11,80 | 12,08 | 11,66 | 12,07 | 1,96% | 469,00 |
| 06.10.2023 | 11,87 | 12,15 | 11,73 | 11,84 | -0,38% | 45,00 |
| 05.10.2023 | 11,49 | 11,98 | 11,33 | 11,88 | 3,13% | 91,00 |
| 04.10.2023 | 11,36 | 11,55 | 11,21 | 11,52 | 1,36% | - |
| 03.10.2023 | 11,24 | 11,45 | 11,19 | 11,37 | 1,38% | 450,00 |
| 02.10.2023 | 11,10 | 11,29 | 10,84 | 11,21 | 1,33% | 857,00 |
| 29.09.2023 | 11,30 | 11,47 | 10,97 | 11,06 | -2,10% | 120,00 |
| 28.09.2023 | 11,60 | 11,66 | 11,24 | 11,30 | -2,25% | 281,00 |
| 27.09.2023 | 11,52 | 11,70 | 11,45 | 11,56 | 0,61% | 80,00 |
| 26.09.2023 | 11,42 | 11,89 | 11,28 | 11,49 | 0,31% | 200,00 |
| 25.09.2023 | 11,39 | 11,59 | 11,17 | 11,46 | 0,81% | 198,00 |
| 22.09.2023 | 11,41 | 11,55 | 11,27 | 11,36 | -0,29% | 227,00 |
| 21.09.2023 | 11,43 | 11,51 | 11,18 | 11,40 | -0,39% | 30,00 |
| 20.09.2023 | 11,91 | 11,98 | 11,44 | 11,44 | -3,91% | 5,00 |
| 19.09.2023 | 11,81 | 12,01 | 11,78 | 11,91 | 0,76% | - |
| 18.09.2023 | 11,42 | 12,02 | 11,42 | 11,82 | 1,07% | 132,00 |
| 15.09.2023 | 11,95 | 12,06 | 11,60 | 11,69 | -2,83% | 20,00 |
| 14.09.2023 | 11,85 | 12,16 | 11,85 | 12,03 | 1,22% | 95,00 |
| 13.09.2023 | 12,02 | 12,18 | 11,83 | 11,89 | -1,29% | 700,00 |
| 12.09.2023 | 11,90 | 12,19 | 11,78 | 12,04 | 1,47% | 331,00 |
| 11.09.2023 | 11,78 | 12,12 | 11,54 | 11,87 | -0,25% | 3.094,00 |
| 08.09.2023 | 12,07 | 12,20 | 11,84 | 11,90 | -1,65% | 200,00 |
| 07.09.2023 | 12,02 | 12,30 | 12,00 | 12,10 | 0,62% | 31,00 |
| 06.09.2023 | 12,05 | 12,29 | 11,89 | 12,02 | -0,54% | - |
| 05.09.2023 | 12,88 | 13,03 | 12,04 | 12,09 | -6,10% | 1.152,00 |
| 04.09.2023 | 12,91 | 12,92 | 12,73 | 12,87 | -0,14% | 1,00 |
| 01.09.2023 | 12,97 | 13,28 | 12,75 | 12,89 | -0,58% | 467,00 |
| 31.08.2023 | 13,26 | 13,43 | 12,94 | 12,96 | -1,93% | 17,00 |
| 30.08.2023 | 12,99 | 13,26 | 12,83 | 13,22 | 2,14% | 692,00 |
| 29.08.2023 | 13,14 | 13,30 | 12,94 | 12,94 | -1,18% | 21,00 |
| 28.08.2023 | 13,20 | 13,34 | 13,08 | 13,10 | -0,49% | 202,00 |
| 25.08.2023 | 12,87 | 13,24 | 12,76 | 13,16 | 2,57% | 1.228,00 |
| 24.08.2023 | 13,03 | 13,21 | 12,72 | 12,83 | -1,40% | 391,00 |
| 23.08.2023 | 13,32 | 13,58 | 12,98 | 13,01 | -2,16% | 547,00 |
| 22.08.2023 | 13,37 | 13,58 | 13,27 | 13,30 | -0,64% | 399,00 |
| 21.08.2023 | 13,26 | 13,50 | 13,12 | 13,39 | 0,75% | 304,00 |
| 18.08.2023 | 13,09 | 13,35 | 12,77 | 13,29 | 1,39% | 65,00 |
| 17.08.2023 | 13,58 | 13,74 | 13,07 | 13,10 | -3,43% | 552,00 |
| 16.08.2023 | 13,72 | 13,96 | 13,51 | 13,57 | -1,20% | 485,00 |
| 15.08.2023 | 13,62 | 13,81 | 13,49 | 13,73 | 0,88% | 661,00 |
| 14.08.2023 | 13,58 | 13,75 | 13,39 | 13,61 | 0,18% | 85,00 |
| 11.08.2023 | 13,68 | 14,21 | 13,54 | 13,59 | -0,59% | 2.215,00 |
| 10.08.2023 | 13,48 | 13,84 | 12,78 | 13,67 | 6,49% | 2.955,00 |
| 09.08.2023 | 13,07 | 13,12 | 12,74 | 12,84 | -1,76% | 510,00 |
| 08.08.2023 | 12,68 | 13,21 | 12,67 | 13,07 | 2,75% | 295,00 |
| 07.08.2023 | 12,70 | 13,06 | 12,67 | 12,72 | 0,49% | 2.820,00 |
| 04.08.2023 | 12,40 | 12,75 | 12,23 | 12,65 | 2,00% | 316,00 |
| 03.08.2023 | 12,35 | 12,57 | 12,29 | 12,41 | 0,57% | 955,00 |
| 02.08.2023 | 12,46 | 12,64 | 12,32 | 12,34 | -1,52% | 20,00 |
| 01.08.2023 | 12,58 | 12,76 | 12,34 | 12,53 | -0,10% | 397,00 |
| 31.07.2023 | 12,68 | 12,85 | 12,48 | 12,54 | -1,16% | 650,00 |
| 28.07.2023 | 12,18 | 12,75 | 12,17 | 12,69 | 4,34% | 584,00 |
| 27.07.2023 | 11,99 | 12,37 | 11,82 | 12,16 | 1,44% | 4.130,00 |
| 26.07.2023 | 12,13 | 12,15 | 11,95 | 11,99 | -1,20% | 506,00 |
| 25.07.2023 | 12,22 | 12,47 | 11,90 | 12,13 | -0,94% | 40,00 |
| 24.07.2023 | 12,27 | 12,40 | 12,10 | 12,25 | -0,24% | 89,00 |
| 21.07.2023 | 12,30 | 12,45 | 12,21 | 12,28 | -0,22% | 74,00 |
| 20.07.2023 | 12,10 | 12,33 | 12,02 | 12,30 | 1,61% | 2,00 |
| 19.07.2023 | 12,38 | 12,59 | 11,99 | 12,11 | -2,16% | 430,00 |