20,130€
4,30%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 20,14 | 20,15 | 19,84 | 20,14 | 4,33% | - |
| 12.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,89% | - |
| 11.12.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,13% | - |
| 10.12.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -5,33% | - |
| 09.12.2025 | 20,20 | 20,20 | 20,18 | 20,18 | 1,46% | 150,00 |
| 08.12.2025 | 19,89 | 19,89 | 19,89 | 19,89 | 1,95% | - |
| 05.12.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -0,18% | - |
| 04.12.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,36% | - |
| 03.12.2025 | 19,20 | 19,82 | 19,20 | 19,82 | 2,69% | 79,00 |
| 02.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,20% | - |
| 01.12.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -2,54% | - |
| 28.11.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,65% | - |
| 27.11.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -1,04% | - |
| 26.11.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -2,61% | - |
| 25.11.2025 | 20,09 | 20,66 | 20,09 | 20,66 | 3,61% | 150,00 |
| 24.11.2025 | 19,94 | 19,94 | 19,94 | 19,94 | 2,23% | - |
| 21.11.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 0,67% | - |
| 20.11.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,54% | - |
| 19.11.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 1,05% | - |
| 18.11.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -2,55% | - |
| 17.11.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 0,95% | - |
| 14.11.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -0,18% | - |
| 13.11.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -1,30% | - |
| 12.11.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 7,48% | - |
| 11.11.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -1,24% | - |
| 10.11.2025 | 18,27 | 18,54 | 18,27 | 18,54 | 3,09% | 685,00 |
| 07.11.2025 | 17,96 | 18,24 | 17,95 | 17,98 | -10,01% | 2.500,00 |
| 06.11.2025 | 18,72 | 19,98 | 18,72 | 19,98 | 9,09% | 2.000,00 |
| 05.11.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -1,00% | - |
| 04.11.2025 | 18,16 | 18,50 | 18,16 | 18,50 | -1,02% | 120,00 |
| 03.11.2025 | 18,69 | 18,69 | 18,69 | 18,69 | 5,41% | 1.086,00 |
| 31.10.2025 | 17,73 | 17,73 | 17,73 | 17,73 | 0,34% | - |
| 30.10.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -1,97% | - |
| 29.10.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 0,00% | - |
| 28.10.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 0,00% | - |
| 27.10.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 2,21% | - |
| 24.10.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -5,52% | - |
| 23.10.2025 | 17,81 | 18,67 | 17,81 | 18,67 | 2,58% | 750,00 |
| 22.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,65% | - |
| 21.10.2025 | 17,79 | 18,50 | 17,79 | 18,50 | 2,95% | 1.000,00 |
| 20.10.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 4,45% | 450,00 |
| 17.10.2025 | 17,21 | 17,21 | 17,21 | 17,21 | -4,34% | - |
| 16.10.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 4,50% | - |
| 15.10.2025 | 17,21 | 17,21 | 17,21 | 17,21 | -0,49% | - |
| 14.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,02% | - |
| 13.10.2025 | 17,93 | 18,02 | 17,93 | 18,02 | 1,49% | 504,00 |
| 10.10.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 1,95% | - |
| 09.10.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -4,31% | - |
| 08.10.2025 | 17,67 | 18,20 | 17,67 | 18,20 | 1,03% | 10,00 |
| 07.10.2025 | 17,51 | 18,02 | 17,51 | 18,02 | 2,07% | 145,00 |
| 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% | - |