18,173€
-1,13%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 18,15 | 18,35 | 17,81 | 18,10 | -1,52% | 700,00 |
| 01.07.2025 | 18,12 | 18,38 | 18,12 | 18,38 | -0,22% | 140,00 |
| 30.06.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,78% | - |
| 27.06.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 3,14% | - |
| 26.06.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -7,24% | 219,00 |
| 25.06.2025 | 19,00 | 19,41 | 19,00 | 19,41 | 2,67% | 52,00 |
| 24.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 23.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,51% | - |
| 20.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,15% | - |
| 19.06.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -1,88% | - |
| 18.06.2025 | 20,01 | 20,01 | 19,90 | 19,90 | -1,53% | 40,00 |
| 17.06.2025 | 20,21 | 20,21 | 20,21 | 20,21 | 0,60% | - |
| 16.06.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -2,00% | - |
| 13.06.2025 | 20,51 | 20,51 | 20,50 | 20,50 | -5,27% | 100,00 |
| 12.06.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -7,20% | - |
| 11.06.2025 | 22,63 | 23,32 | 22,63 | 23,32 | 0,95% | 50,00 |
| 10.06.2025 | 22,71 | 23,10 | 22,71 | 23,10 | 3,59% | 1.170,00 |
| 09.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,68% | - |
| 06.06.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,05% | - |
| 05.06.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 2,69% | 500,00 |
| 04.06.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 0,79% | - |
| 03.06.2025 | 21,41 | 21,41 | 21,41 | 21,41 | -3,56% | - |
| 02.06.2025 | 22,15 | 22,20 | 22,15 | 22,20 | 3,74% | 750,00 |
| 30.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,79% | - |
| 29.05.2025 | 21,79 | 21,79 | 21,79 | 21,79 | 0,83% | - |
| 28.05.2025 | 21,61 | 21,61 | 21,61 | 21,61 | 1,12% | - |
| 27.05.2025 | 21,37 | 21,37 | 21,37 | 21,37 | 0,14% | - |
| 26.05.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 1,76% | - |
| 23.05.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,85% | - |
| 22.05.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,12% | - |
| 21.05.2025 | 21,39 | 21,39 | 21,39 | 21,39 | -0,23% | - |
| 20.05.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -1,02% | - |
| 19.05.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 5,40% | - |
| 16.05.2025 | 20,43 | 20,55 | 20,43 | 20,55 | 0,34% | 12,00 |
| 15.05.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -1,68% | - |
| 14.05.2025 | 20,83 | 20,83 | 20,83 | 20,83 | -1,19% | - |
| 13.05.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 2,78% | - |
| 12.05.2025 | 20,51 | 20,51 | 20,51 | 20,51 | -0,58% | - |
| 09.05.2025 | 19,87 | 20,63 | 19,87 | 20,63 | -0,24% | 100,00 |
| 08.05.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 2,83% | - |
| 07.05.2025 | 20,11 | 20,11 | 20,11 | 20,11 | -4,78% | - |
| 06.05.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -1,68% | - |
| 05.05.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 1,61% | - |
| 02.05.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -1,72% | - |
| 30.04.2025 | 21,51 | 21,51 | 21,51 | 21,51 | 5,13% | - |
| 29.04.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -2,48% | - |
| 28.04.2025 | 20,25 | 20,98 | 20,25 | 20,98 | 4,02% | 1.889,00 |
| 25.04.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 0,40% | - |
| 24.04.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 0,88% | - |
| 23.04.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 5,37% | - |
| 22.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,60% | - |
| 17.04.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -2,76% | - |
| 16.04.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 1,01% | - |
| 15.04.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 3,05% | - |
| 14.04.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 1,08% | - |
| 11.04.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -1,76% | - |
| 10.04.2025 | 20,39 | 20,39 | 19,31 | 19,31 | 4,07% | 295,00 |
| 09.04.2025 | 18,91 | 18,91 | 18,55 | 18,55 | -6,85% | 100,00 |
| 08.04.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 1,45% | - |
| 07.04.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -8,53% | - |
| 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% | - |