20,620€
2,51%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,12 | 20,71 | 20,12 | 20,60 | 2,41% | - |
| 21.11.2024 | 20,06 | 20,39 | 19,80 | 20,12 | 0,20% | - |
| 20.11.2024 | 20,19 | 20,64 | 20,01 | 20,08 | -0,37% | - |
| 19.11.2024 | 19,69 | 20,21 | 19,53 | 20,15 | 2,43% | - |
| 18.11.2024 | 19,55 | 20,02 | 19,20 | 19,67 | 0,68% | 74,00 |
| 15.11.2024 | 20,60 | 20,80 | 19,42 | 19,54 | -5,24% | 64,00 |
| 14.11.2024 | 21,58 | 22,10 | 20,49 | 20,62 | -4,60% | 40,00 |
| 13.11.2024 | 21,73 | 22,24 | 21,51 | 21,62 | -0,53% | - |
| 12.11.2024 | 22,06 | 22,37 | 21,65 | 21,73 | -1,52% | - |
| 11.11.2024 | 22,34 | 22,83 | 21,80 | 22,07 | -1,25% | 385,00 |
| 08.11.2024 | 21,52 | 22,66 | 21,52 | 22,35 | 3,83% | 20,00 |
| 07.11.2024 | 22,31 | 23,01 | 21,35 | 21,52 | -2,47% | 158,00 |
| 06.11.2024 | 20,54 | 22,10 | 20,54 | 22,07 | 9,76% | 600,00 |
| 05.11.2024 | 19,99 | 20,48 | 19,63 | 20,10 | 0,59% | - |
| 04.11.2024 | 20,12 | 20,25 | 19,58 | 19,99 | -0,97% | - |
| 01.11.2024 | 20,02 | 20,51 | 19,90 | 20,18 | 0,77% | - |
| 31.10.2024 | 20,02 | 20,20 | 19,48 | 20,03 | 0,04% | - |
| 30.10.2024 | 20,28 | 20,28 | 19,80 | 20,02 | -1,29% | - |
| 29.10.2024 | 20,19 | 20,63 | 19,96 | 20,28 | 0,45% | - |
| 28.10.2024 | 20,01 | 20,49 | 19,91 | 20,19 | 0,87% | - |
| 25.10.2024 | 19,60 | 20,30 | 19,60 | 20,02 | 2,13% | - |
| 24.10.2024 | 19,64 | 20,01 | 19,52 | 19,60 | -0,22% | - |
| 23.10.2024 | 19,87 | 20,08 | 19,51 | 19,64 | -1,15% | 50,00 |
| 22.10.2024 | 19,44 | 19,89 | 19,26 | 19,87 | 2,38% | - |
| 21.10.2024 | 19,41 | 19,69 | 19,26 | 19,41 | -0,08% | - |
| 18.10.2024 | 19,56 | 19,75 | 19,42 | 19,42 | -0,72% | - |
| 17.10.2024 | 19,96 | 20,13 | 19,44 | 19,56 | -2,03% | 14,00 |
| 16.10.2024 | 19,45 | 20,10 | 19,34 | 19,97 | 2,62% | 100,00 |
| 15.10.2024 | 18,92 | 19,58 | 18,76 | 19,46 | 2,69% | - |
| 14.10.2024 | 18,49 | 19,09 | 18,25 | 18,95 | 2,57% | 5,00 |
| 11.10.2024 | 18,21 | 18,51 | 18,02 | 18,47 | 1,51% | - |
| 10.10.2024 | 18,26 | 18,30 | 17,90 | 18,20 | -0,41% | 500,00 |
| 09.10.2024 | 18,29 | 18,36 | 18,11 | 18,27 | -0,22% | - |
| 08.10.2024 | 17,98 | 18,34 | 17,93 | 18,31 | 1,75% | - |
| 07.10.2024 | 18,33 | 18,35 | 17,93 | 18,00 | -1,85% | - |
| 04.10.2024 | 18,02 | 18,44 | 17,95 | 18,34 | 1,64% | - |
| 03.10.2024 | 18,11 | 18,36 | 17,81 | 18,04 | -0,36% | - |
| 02.10.2024 | 18,27 | 18,28 | 17,95 | 18,11 | -0,98% | - |
| 01.10.2024 | 17,85 | 18,30 | 17,65 | 18,29 | 2,38% | - |
| 30.09.2024 | 17,51 | 17,88 | 17,33 | 17,86 | 1,68% | - |
| 27.09.2024 | 17,85 | 18,10 | 17,50 | 17,57 | -1,60% | - |
| 26.09.2024 | 17,99 | 18,23 | 17,72 | 17,85 | -0,76% | - |
| 25.09.2024 | 18,33 | 18,58 | 17,91 | 17,99 | -1,90% | 12,00 |
| 24.09.2024 | 18,43 | 18,68 | 18,26 | 18,34 | -0,46% | - |
| 23.09.2024 | 18,61 | 18,82 | 18,33 | 18,42 | -0,89% | - |
| 20.09.2024 | 19,13 | 19,41 | 18,58 | 18,59 | -2,70% | - |
| 19.09.2024 | 18,38 | 19,19 | 18,36 | 19,10 | 3,86% | 55,00 |
| 18.09.2024 | 18,39 | 18,61 | 18,12 | 18,39 | -0,16% | - |
| 17.09.2024 | 18,36 | 18,71 | 18,23 | 18,42 | 0,52% | - |
| 16.09.2024 | 18,28 | 18,68 | 17,96 | 18,33 | 0,26% | - |
| 13.09.2024 | 18,19 | 18,81 | 18,08 | 18,28 | -0,31% | - |
| 12.09.2024 | 17,67 | 18,73 | 17,61 | 18,34 | 3,88% | - |
| 11.09.2024 | 17,57 | 17,72 | 17,27 | 17,65 | 0,44% | - |
| 10.09.2024 | 17,80 | 18,00 | 17,42 | 17,57 | -1,33% | - |
| 09.09.2024 | 17,67 | 18,02 | 17,60 | 17,81 | 0,82% | - |
| 06.09.2024 | 17,83 | 17,99 | 17,39 | 17,67 | -0,95% | - |
| 05.09.2024 | 17,97 | 18,09 | 17,65 | 17,84 | -0,75% | - |
| 04.09.2024 | 17,88 | 18,17 | 17,61 | 17,97 | 0,45% | - |
| 03.09.2024 | 18,32 | 18,43 | 17,87 | 17,89 | -2,35% | - |
| 02.09.2024 | 18,33 | 18,33 | 18,14 | 18,32 | 0,00% | 3,00 |
| 30.08.2024 | 18,04 | 18,35 | 17,99 | 18,32 | 1,66% | - |
| 29.08.2024 | 18,33 | 18,51 | 18,02 | 18,02 | -1,80% | - |
| 28.08.2024 | 18,29 | 18,41 | 18,03 | 18,35 | 0,30% | - |
| 27.08.2024 | 18,41 | 18,41 | 18,11 | 18,30 | -0,49% | - |
| 26.08.2024 | 18,15 | 18,53 | 18,13 | 18,39 | 1,29% | - |
| 23.08.2024 | 18,66 | 18,80 | 18,09 | 18,15 | -2,68% | - |
| 22.08.2024 | 18,36 | 18,75 | 18,20 | 18,65 | 1,75% | - |
| 21.08.2024 | 18,44 | 18,79 | 17,83 | 18,33 | -0,61% | - |
| 20.08.2024 | 18,03 | 18,68 | 18,00 | 18,44 | 2,32% | - |
| 19.08.2024 | 18,03 | 18,37 | 17,85 | 18,03 | -0,03% | - |
| 16.08.2024 | 18,14 | 18,34 | 17,92 | 18,03 | -0,61% | - |
| 15.08.2024 | 17,51 | 18,19 | 17,27 | 18,14 | 3,63% | - |
| 14.08.2024 | 17,86 | 17,86 | 17,38 | 17,51 | -1,63% | - |
| 13.08.2024 | 17,34 | 18,10 | 17,34 | 17,80 | 0,91% | - |
| 12.08.2024 | 16,93 | 17,68 | 16,70 | 17,64 | 4,18% | - |
| 09.08.2024 | 16,85 | 17,37 | 16,18 | 16,93 | 0,47% | - |
| 08.08.2024 | 15,75 | 17,25 | 15,67 | 16,85 | 4,92% | - |
| 07.08.2024 | 14,78 | 16,28 | 14,70 | 16,06 | 8,64% | - |
| 06.08.2024 | 14,28 | 14,87 | 13,94 | 14,78 | 3,48% | - |
| 05.08.2024 | 15,09 | 15,25 | 13,92 | 14,28 | -5,37% | - |
| 02.08.2024 | 15,69 | 15,75 | 14,73 | 15,09 | -3,90% | 100,00 |
| 01.08.2024 | 15,97 | 16,21 | 15,61 | 15,71 | -1,54% | 3,00 |
| 31.07.2024 | 15,87 | 16,38 | 15,61 | 15,95 | 0,41% | - |
| 30.07.2024 | 16,16 | 16,61 | 15,82 | 15,89 | -1,72% | - |
| 29.07.2024 | 16,20 | 16,64 | 15,97 | 16,16 | -0,26% | - |
| 26.07.2024 | 16,01 | 16,45 | 15,95 | 16,21 | -0,06% | - |
| 25.07.2024 | 16,27 | 16,49 | 15,97 | 16,22 | -0,73% | - |
| 24.07.2024 | 16,15 | 16,80 | 16,13 | 16,34 | 1,76% | - |
| 23.07.2024 | 15,61 | 16,53 | 15,30 | 16,05 | 2,77% | - |
| 22.07.2024 | 15,58 | 15,71 | 15,39 | 15,62 | 0,24% | - |
| 19.07.2024 | 15,36 | 15,73 | 15,28 | 15,58 | 0,56% | - |
| 18.07.2024 | 15,45 | 15,57 | 15,25 | 15,50 | 0,26% | - |
| 17.07.2024 | 15,63 | 15,76 | 15,35 | 15,46 | -1,12% | 120,00 |
| 16.07.2024 | 15,29 | 15,81 | 15,29 | 15,63 | 2,21% | - |
| 15.07.2024 | 15,29 | 15,57 | 15,22 | 15,29 | 0,94% | - |
| 12.07.2024 | 15,00 | 15,52 | 14,83 | 15,15 | 0,98% | - |
| 11.07.2024 | 14,28 | 15,12 | 13,92 | 15,00 | 5,24% | - |
| 10.07.2024 | 14,43 | 14,53 | 14,10 | 14,26 | -1,21% | - |
| 09.07.2024 | 14,08 | 14,44 | 13,65 | 14,43 | 2,52% | - |
| 08.07.2024 | 14,03 | 14,44 | 14,00 | 14,08 | 0,54% | - |