20,510€
3,77%
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 | 20,51 | 3,77% | - |
| 21.11.2024 | 19,77 | 19,77 | 19,77 | 19,77 | -1,62% | - |
| 20.11.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 3,66% | - |
| 19.11.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,23% | - |
| 18.11.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -4,14% | - |
| 15.11.2024 | 20,17 | 20,17 | 20,17 | 20,17 | -5,17% | - |
| 14.11.2024 | 21,27 | 21,27 | 21,27 | 21,27 | -0,28% | - |
| 13.11.2024 | 21,33 | 21,33 | 21,33 | 21,33 | -1,75% | - |
| 12.11.2024 | 21,71 | 21,71 | 21,71 | 21,71 | -1,59% | - |
| 11.11.2024 | 22,06 | 22,06 | 22,06 | 22,06 | 0,32% | - |
| 08.11.2024 | 21,28 | 21,99 | 21,28 | 21,99 | 2,66% | 20,00 |
| 07.11.2024 | 21,42 | 21,42 | 21,42 | 21,42 | 4,08% | - |
| 06.11.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 4,39% | - |
| 05.11.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,40% | - |
| 04.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,64% | - |
| 01.11.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 1,63% | - |
| 31.10.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -1,50% | - |
| 30.10.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -0,71% | - |
| 29.10.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 0,61% | - |
| 28.10.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 0,77% | - |
| 25.10.2024 | 19,49 | 19,52 | 19,49 | 19,52 | 0,36% | 100,00 |
| 24.10.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,31% | - |
| 23.10.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 2,12% | - |
| 22.10.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -0,88% | - |
| 21.10.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,29% | 232,00 |
| 18.10.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,89% | - |
| 17.10.2024 | 19,65 | 19,65 | 19,59 | 19,59 | 2,32% | 220,00 |
| 16.10.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 2,49% | - |
| 15.10.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 2,61% | - |
| 14.10.2024 | 18,21 | 18,21 | 18,21 | 18,21 | 1,56% | - |
| 11.10.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,22% | - |
| 10.10.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,22% | - |
| 09.10.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 1,78% | - |
| 08.10.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -1,42% | - |
| 07.10.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,96% | - |
| 04.10.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,36% | - |
| 03.10.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,64% | - |
| 02.10.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 2,22% | - |
| 01.10.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,66% | - |
| 30.09.2024 | 17,26 | 17,45 | 17,26 | 17,45 | -1,44% | 65,00 |
| 27.09.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -0,17% | - |
| 26.09.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -1,44% | 2.000,00 |
| 25.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,88% | - |
| 24.09.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -1,17% | - |
| 23.09.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -2,42% | - |
| 20.09.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,32% | - |
| 19.09.2024 | 18,16 | 18,77 | 18,16 | 18,77 | 3,65% | 15,00 |
| 18.09.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 0,06% | - |
| 17.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,75% | - |
| 16.09.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -0,47% | - |
| 13.09.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 3,41% | - |
| 12.09.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 1,48% | - |
| 11.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,80% | - |
| 10.09.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 0,17% | - |
| 09.09.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,54% | - |
| 06.09.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,65% | - |
| 05.09.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 0,94% | - |
| 04.09.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -2,67% | - |
| 03.09.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -0,08% | - |
| 02.09.2024 | 18,04 | 18,04 | 18,02 | 18,02 | 1,21% | - |
| 30.08.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -1,49% | - |
| 29.08.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -0,11% | - |
| 28.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,14% | - |
| 27.08.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 1,37% | - |
| 26.08.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -2,85% | - |
| 23.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,71% | - |
| 22.08.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -0,71% | - |
| 21.08.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 2,47% | - |
| 20.08.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -1,36% | - |
| 19.08.2024 | 17,70 | 18,03 | 17,70 | 18,03 | 0,73% | 350,00 |
| 16.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,74% | - |
| 15.08.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -1,65% | - |
| 14.08.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,69% | - |
| 13.08.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,69% | - |
| 12.08.2024 | 16,68 | 17,30 | 16,68 | 17,30 | 4,75% | 20,00 |
| 09.08.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 6,65% | - |
| 08.08.2024 | 15,49 | 15,49 | 15,49 | 15,49 | 5,20% | - |
| 07.08.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 8,63% | - |
| 06.08.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -3,52% | - |
| 05.08.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -8,50% | - |
| 02.08.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -2,38% | - |
| 01.08.2024 | 15,73 | 15,73 | 15,73 | 15,73 | 0,51% | - |
| 31.07.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -1,73% | - |
| 30.07.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -0,62% | - |
| 29.07.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 1,33% | - |
| 26.07.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -0,82% | - |
| 25.07.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 0,22% | - |
| 24.07.2024 | 15,91 | 15,91 | 15,91 | 15,91 | 3,51% | - |
| 23.07.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 0,23% | - |
| 22.07.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 1,29% | - |
| 19.07.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -0,79% | - |
| 18.07.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -0,36% | - |
| 17.07.2024 | 15,31 | 15,31 | 15,31 | 15,31 | 0,92% | - |
| 16.07.2024 | 15,17 | 15,17 | 15,17 | 15,17 | 0,97% | - |
| 15.07.2024 | 15,03 | 15,03 | 15,03 | 15,03 | 1,45% | - |
| 12.07.2024 | 14,81 | 14,81 | 14,81 | 14,81 | 5,37% | - |
| 11.07.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -0,92% | - |
| 10.07.2024 | 14,21 | 14,21 | 14,19 | 14,19 | 0,75% | 1,00 |
| 09.07.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 2,07% | - |
| 08.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,39% | - |