17,823€
0,98%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 17,73 | 17,74 | 17,51 | 17,73 | 0,45% | - |
| 06.10.2025 | 17,79 | 18,14 | 17,65 | 17,65 | -0,68% | 603,00 |
| 03.10.2025 | 18,00 | 18,20 | 17,77 | 17,77 | 0,79% | 620,00 |
| 02.10.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -5,29% | - |
| 01.10.2025 | 16,43 | 18,62 | 16,43 | 18,62 | 13,51% | 15,00 |
| 30.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,24% | - |
| 29.09.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -1,26% | - |
| 26.09.2025 | 16,15 | 16,65 | 16,15 | 16,65 | -0,12% | 600,00 |
| 25.09.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 0,73% | - |
| 24.09.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -1,58% | - |
| 23.09.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,03% | - |
| 22.09.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -1,52% | - |
| 19.09.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 0,89% | - |
| 18.09.2025 | 16,86 | 16,92 | 16,86 | 16,92 | -1,14% | 440,00 |
| 17.09.2025 | 16,67 | 17,12 | 16,67 | 17,12 | 2,82% | 10,00 |
| 16.09.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -1,51% | - |
| 15.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,48% | - |
| 12.09.2025 | 17,02 | 17,39 | 17,02 | 17,33 | 1,08% | 375,00 |
| 11.09.2025 | 16,89 | 17,30 | 16,64 | 17,15 | 0,82% | - |
| 10.09.2025 | 17,01 | 17,01 | 17,01 | 17,01 | -1,62% | - |
| 09.09.2025 | 17,16 | 17,42 | 17,01 | 17,29 | 0,36% | - |
| 08.09.2025 | 17,06 | 17,54 | 16,96 | 17,22 | 3,04% | - |
| 05.09.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -1,21% | - |
| 04.09.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -3,34% | - |
| 03.09.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -1,13% | - |
| 02.09.2025 | 17,71 | 17,71 | 17,71 | 17,71 | 0,00% | - |
| 01.09.2025 | 17,71 | 17,71 | 17,71 | 17,71 | 1,72% | - |
| 29.08.2025 | 17,41 | 17,41 | 17,41 | 17,41 | 0,87% | - |
| 28.08.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 1,47% | - |
| 27.08.2025 | 17,01 | 17,01 | 17,01 | 17,01 | -2,72% | - |
| 26.08.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -1,44% | - |
| 25.08.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 1,43% | - |
| 22.08.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 1,19% | - |
| 21.08.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 1,98% | - |
| 20.08.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -1,74% | - |
| 19.08.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,17% | - |
| 18.08.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -1,93% | - |
| 15.08.2025 | 17,08 | 17,38 | 17,08 | 17,38 | 3,05% | 10,00 |
| 14.08.2025 | 16,87 | 16,87 | 16,87 | 16,87 | -1,63% | - |
| 13.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,38% | - |
| 12.08.2025 | 16,64 | 17,21 | 16,64 | 17,21 | 2,26% | 55,00 |
| 11.08.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -0,30% | - |
| 08.08.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,59% | - |
| 07.08.2025 | 18,59 | 18,59 | 16,98 | 16,98 | -10,56% | 233,00 |
| 06.08.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 0,16% | - |
| 05.08.2025 | 18,60 | 18,96 | 18,60 | 18,96 | 5,60% | 300,00 |
| 04.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -2,10% | - |
| 01.08.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -0,33% | - |
| 31.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,71% | - |
| 30.07.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -0,53% | - |
| 29.07.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 1,21% | - |
| 28.07.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -0,75% | - |
| 25.07.2025 | 17,92 | 17,93 | 17,92 | 17,93 | -0,25% | 835,00 |
| 24.07.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 2,04% | - |
| 23.07.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -1,65% | - |
| 22.07.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 0,00% | - |
| 21.07.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -1,76% | - |
| 18.07.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 1,45% | - |
| 17.07.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -1,29% | - |
| 16.07.2025 | 17,74 | 18,20 | 17,74 | 18,20 | -2,99% | 4.330,00 |
| 15.07.2025 | 18,12 | 18,76 | 18,12 | 18,76 | 1,10% | 530,00 |
| 14.07.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 1,12% | - |
| 11.07.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,62% | - |
| 10.07.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 5,48% | - |
| 09.07.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -1,07% | - |
| 08.07.2025 | 17,67 | 17,70 | 17,67 | 17,70 | -0,65% | 52,00 |
| 07.07.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 0,34% | - |
| 04.07.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -1,17% | - |
| 03.07.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,77% | - |
| 02.07.2025 | 17,88 | 18,35 | 17,88 | 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% | - |