20,215€
-5,80%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 19,91 | 19,91 | 19,25 | 19,81 | -7,69% | - |
| 04.04.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 3,17% | - |
| 03.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 02.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,04% | - |
| 01.04.2025 | 22,03 | 22,03 | 22,03 | 22,03 | -1,83% | - |
| 31.03.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -0,22% | - |
| 28.03.2025 | 22,49 | 22,49 | 22,49 | 22,49 | -3,52% | - |
| 27.03.2025 | 23,31 | 23,31 | 23,31 | 23,31 | 0,09% | - |
| 26.03.2025 | 23,29 | 23,29 | 23,29 | 23,29 | -2,96% | - |
| 25.03.2025 | 23,50 | 24,00 | 23,50 | 24,00 | 10,85% | 136,00 |
| 24.03.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 3,59% | - |
| 21.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,80% | - |
| 20.03.2025 | 20,33 | 20,33 | 20,33 | 20,33 | 2,88% | - |
| 19.03.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 1,96% | - |
| 18.03.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 1,84% | - |
| 17.03.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,71% | - |
| 14.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,68% | - |
| 13.03.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 1,30% | - |
| 12.03.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,08% | - |
| 11.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,55% | - |
| 10.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,20% | - |
| 07.03.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,75% | - |
| 06.03.2025 | 20,01 | 20,01 | 20,01 | 20,01 | -3,38% | - |
| 05.03.2025 | 20,71 | 20,71 | 20,71 | 20,71 | -1,66% | - |
| 04.03.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -4,58% | - |
| 03.03.2025 | 21,69 | 22,07 | 21,69 | 22,07 | 7,45% | 55,00 |
| 28.02.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -4,33% | - |
| 27.02.2025 | 20,72 | 21,47 | 20,72 | 21,47 | 10,64% | 55,00 |
| 26.02.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -2,90% | - |
| 25.02.2025 | 20,42 | 20,42 | 19,99 | 19,99 | -1,75% | 177,00 |
| 24.02.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -3,10% | - |
| 21.02.2025 | 20,99 | 20,99 | 20,99 | 20,99 | -1,22% | 1.000,00 |
| 20.02.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -3,67% | - |
| 19.02.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -1,12% | - |
| 18.02.2025 | 21,96 | 22,31 | 21,96 | 22,31 | 0,90% | 200,00 |
| 17.02.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 1,24% | - |
| 14.02.2025 | 21,94 | 21,94 | 21,84 | 21,84 | 1,68% | 150,00 |
| 13.02.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,00% | - |
| 12.02.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -0,88% | - |
| 11.02.2025 | 21,67 | 21,67 | 21,67 | 21,67 | -2,34% | - |
| 10.02.2025 | 22,19 | 22,19 | 22,19 | 22,19 | 0,45% | - |
| 07.02.2025 | 22,09 | 22,09 | 22,09 | 22,09 | -3,66% | - |
| 06.02.2025 | 22,22 | 22,93 | 22,22 | 22,93 | 4,99% | 650,00 |
| 05.02.2025 | 21,84 | 21,84 | 21,84 | 21,84 | 0,46% | - |
| 04.02.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 2,55% | - |
| 03.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,99% | - |
| 31.01.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -2,30% | - |
| 30.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,87% | - |
| 29.01.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,56% | - |
| 28.01.2025 | 21,43 | 21,43 | 21,43 | 21,43 | 1,71% | - |
| 27.01.2025 | 21,07 | 21,07 | 21,07 | 21,07 | -0,61% | - |
| 24.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,03% | - |
| 23.01.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -3,09% | - |
| 22.01.2025 | 22,33 | 22,33 | 22,33 | 22,33 | 3,24% | 323,00 |
| 21.01.2025 | 21,40 | 21,63 | 21,40 | 21,63 | -1,23% | 20,00 |
| 20.01.2025 | 21,78 | 21,90 | 21,78 | 21,90 | 0,83% | 1.166,00 |
| 17.01.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -1,76% | - |
| 16.01.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 3,61% | - |
| 15.01.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -0,19% | - |
| 14.01.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 1,38% | - |
| 13.01.2025 | 21,10 | 21,10 | 21,09 | 21,09 | -7,50% | 40,00 |
| 10.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 5,07% | - |
| 09.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 16,54% | - |
| 08.01.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -2,00% | - |
| 07.01.2025 | 19,11 | 19,11 | 19,00 | 19,00 | -6,68% | 75,00 |
| 06.01.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -1,45% | - |
| 03.01.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -2,09% | - |
| 02.01.2025 | 20,11 | 21,10 | 20,11 | 21,10 | 3,79% | 40,00 |
| 30.12.2024 | 20,18 | 20,33 | 20,18 | 20,33 | -1,83% | 555,00 |
| 27.12.2024 | 20,71 | 20,71 | 20,71 | 20,71 | 2,68% | - |
| 23.12.2024 | 20,17 | 20,17 | 20,17 | 20,17 | -1,08% | - |
| 20.12.2024 | 20,39 | 20,39 | 20,39 | 20,39 | -1,40% | - |
| 19.12.2024 | 20,27 | 20,91 | 20,27 | 20,68 | -1,57% | 75,00 |
| 18.12.2024 | 21,01 | 21,01 | 21,01 | 21,01 | 3,65% | - |
| 17.12.2024 | 20,27 | 20,27 | 20,27 | 20,27 | 1,10% | - |
| 16.12.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,25% | - |
| 13.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -2,24% | - |
| 12.12.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,68% | - |
| 11.12.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 2,07% | - |
| 10.12.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -2,78% | - |
| 09.12.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 3,22% | - |
| 06.12.2024 | 20,21 | 20,21 | 20,21 | 20,21 | -1,70% | - |
| 05.12.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 0,73% | - |
| 04.12.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -3,50% | - |
| 03.12.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 3,22% | - |
| 02.12.2024 | 20,49 | 20,49 | 20,49 | 20,49 | -1,91% | - |
| 29.11.2024 | 20,89 | 20,89 | 20,89 | 20,89 | 0,00% | - |
| 28.11.2024 | 20,89 | 20,89 | 20,89 | 20,89 | -2,38% | - |
| 27.11.2024 | 20,87 | 21,40 | 20,87 | 21,40 | 6,95% | 62,00 |
| 26.11.2024 | 20,01 | 20,01 | 20,01 | 20,01 | -1,53% | - |
| 25.11.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 2,21% | - |
| 22.11.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,58% | - |
| 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% | - |