18,203€
3,22%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,53 | 18,06 | 17,42 | 18,04 | 2,31% | 350,00 |
| 14.10.2025 | 17,59 | 17,86 | 17,15 | 17,64 | 0,33% | - |
| 13.10.2025 | 17,52 | 17,94 | 17,32 | 17,58 | 0,54% | - |
| 10.10.2025 | 18,00 | 18,21 | 17,46 | 17,48 | -2,65% | - |
| 09.10.2025 | 17,50 | 18,28 | 17,50 | 17,96 | 2,39% | 25,00 |
| 08.10.2025 | 17,86 | 18,44 | 17,52 | 17,54 | -2,05% | 165,00 |
| 07.10.2025 | 17,71 | 18,18 | 17,66 | 17,91 | 0,87% | - |
| 06.10.2025 | 17,75 | 18,50 | 17,57 | 17,75 | 0,01% | - |
| 03.10.2025 | 17,79 | 18,61 | 17,63 | 17,75 | -0,17% | 16,00 |
| 02.10.2025 | 17,72 | 18,23 | 17,21 | 17,78 | 0,32% | - |
| 01.10.2025 | 16,71 | 18,78 | 16,61 | 17,72 | 5,21% | 275,00 |
| 30.09.2025 | 16,71 | 16,96 | 16,63 | 16,84 | 1,57% | - |
| 29.09.2025 | 16,64 | 16,84 | 16,45 | 16,58 | -0,23% | - |
| 26.09.2025 | 16,40 | 16,76 | 16,37 | 16,62 | 0,62% | 151,00 |
| 25.09.2025 | 16,79 | 16,95 | 16,47 | 16,52 | -0,86% | 100,00 |
| 24.09.2025 | 16,90 | 17,19 | 16,61 | 16,66 | -0,82% | - |
| 23.09.2025 | 17,02 | 17,15 | 16,78 | 16,80 | -1,00% | - |
| 22.09.2025 | 16,97 | 17,08 | 16,76 | 16,97 | 0,33% | - |
| 19.09.2025 | 17,34 | 17,44 | 16,86 | 16,91 | -1,97% | - |
| 18.09.2025 | 17,04 | 17,36 | 16,81 | 17,25 | 1,80% | - |
| 17.09.2025 | 16,88 | 17,17 | 16,82 | 16,95 | 0,74% | - |
| 16.09.2025 | 16,84 | 16,92 | 16,65 | 16,82 | 0,16% | - |
| 15.09.2025 | 17,02 | 17,20 | 16,72 | 16,80 | -1,71% | - |
| 12.09.2025 | 17,19 | 17,53 | 17,07 | 17,09 | -0,48% | - |
| 11.09.2025 | 16,88 | 17,30 | 16,83 | 17,17 | 1,69% | - |
| 10.09.2025 | 17,08 | 17,32 | 16,87 | 16,89 | -2,23% | - |
| 09.09.2025 | 17,25 | 17,40 | 17,09 | 17,27 | 0,67% | 2,00 |
| 08.09.2025 | 17,33 | 17,53 | 16,96 | 17,16 | -0,85% | 1,00 |
| 05.09.2025 | 16,96 | 17,49 | 16,78 | 17,30 | 1,82% | - |
| 04.09.2025 | 16,96 | 17,25 | 16,48 | 16,99 | -0,26% | 26,00 |
| 03.09.2025 | 17,65 | 17,99 | 16,69 | 17,04 | -3,57% | - |
| 02.09.2025 | 17,78 | 18,13 | 17,48 | 17,67 | -0,65% | - |
| 01.09.2025 | 17,47 | 17,84 | 17,47 | 17,78 | 1,01% | 6,00 |
| 29.08.2025 | 17,56 | 17,68 | 17,45 | 17,61 | 0,84% | 100,00 |
| 28.08.2025 | 17,34 | 17,56 | 17,22 | 17,46 | 0,68% | 100,00 |
| 27.08.2025 | 17,28 | 17,52 | 17,01 | 17,34 | 1,30% | - |
| 26.08.2025 | 17,73 | 18,16 | 17,03 | 17,12 | -3,64% | - |
| 25.08.2025 | 17,98 | 18,75 | 17,77 | 17,77 | -1,18% | 90,00 |
| 22.08.2025 | 17,72 | 18,17 | 17,59 | 17,98 | 1,50% | 53,00 |
| 21.08.2025 | 17,45 | 17,76 | 17,35 | 17,71 | 1,55% | - |
| 20.08.2025 | 17,39 | 17,56 | 17,10 | 17,44 | 0,29% | - |
| 19.08.2025 | 17,33 | 17,82 | 17,24 | 17,39 | 0,29% | - |
| 18.08.2025 | 17,17 | 17,77 | 17,10 | 17,34 | 0,35% | 123,00 |
| 15.08.2025 | 17,09 | 17,52 | 16,97 | 17,28 | 0,16% | - |
| 14.08.2025 | 17,25 | 17,48 | 17,03 | 17,26 | -0,17% | 74,00 |
| 13.08.2025 | 17,43 | 17,63 | 17,25 | 17,29 | -0,56% | - |
| 12.08.2025 | 16,85 | 17,44 | 16,80 | 17,38 | 2,42% | 9,00 |
| 11.08.2025 | 16,91 | 17,37 | 16,72 | 16,97 | -0,43% | 12,00 |
| 08.08.2025 | 16,93 | 17,75 | 16,71 | 17,05 | 1,69% | 1.404,00 |
| 07.08.2025 | 18,57 | 19,30 | 16,47 | 16,76 | -10,19% | 515,00 |
| 06.08.2025 | 19,17 | 19,35 | 18,59 | 18,67 | -2,55% | 157,00 |
| 05.08.2025 | 18,47 | 19,24 | 18,47 | 19,15 | 2,01% | 13,00 |
| 04.08.2025 | 18,21 | 18,83 | 18,08 | 18,78 | 2,81% | - |
| 01.08.2025 | 18,60 | 18,78 | 18,01 | 18,26 | -2,37% | - |
| 31.07.2025 | 18,66 | 18,99 | 18,43 | 18,71 | 0,38% | - |
| 30.07.2025 | 18,16 | 18,83 | 18,13 | 18,64 | 2,42% | - |
| 29.07.2025 | 17,98 | 18,45 | 17,96 | 18,20 | 1,27% | - |
| 28.07.2025 | 18,01 | 18,30 | 17,89 | 17,97 | 0,70% | 65,00 |
| 25.07.2025 | 18,06 | 18,42 | 17,66 | 17,84 | -0,25% | - |
| 24.07.2025 | 18,32 | 18,56 | 17,86 | 17,89 | -2,40% | - |
| 23.07.2025 | 18,03 | 18,34 | 17,85 | 18,33 | 2,99% | - |
| 22.07.2025 | 18,15 | 18,23 | 17,70 | 17,80 | -0,86% | - |
| 21.07.2025 | 18,24 | 18,42 | 17,92 | 17,95 | -0,92% | - |
| 18.07.2025 | 18,50 | 18,56 | 18,05 | 18,12 | -2,15% | - |
| 17.07.2025 | 18,03 | 18,58 | 18,02 | 18,52 | 2,03% | 53,00 |
| 16.07.2025 | 18,00 | 18,43 | 17,71 | 18,15 | 0,51% | - |
| 15.07.2025 | 18,49 | 18,75 | 17,78 | 18,06 | -2,54% | 6,00 |
| 14.07.2025 | 18,79 | 19,03 | 18,38 | 18,53 | -0,96% | - |
| 11.07.2025 | 18,84 | 18,86 | 18,39 | 18,71 | -0,13% | - |
| 10.07.2025 | 18,39 | 18,98 | 18,21 | 18,73 | 1,63% | 87,00 |
| 09.07.2025 | 17,68 | 18,49 | 17,68 | 18,43 | 4,09% | - |
| 08.07.2025 | 17,89 | 18,24 | 17,58 | 17,71 | -0,96% | 78,00 |
| 07.07.2025 | 18,53 | 18,65 | 17,78 | 17,88 | -1,27% | 68,00 |
| 04.07.2025 | 18,16 | 18,16 | 18,09 | 18,11 | -1,21% | - |
| 03.07.2025 | 18,54 | 18,54 | 17,96 | 18,33 | 0,89% | - |
| 02.07.2025 | 17,98 | 18,26 | 17,83 | 18,17 | 1,17% | 1,00 |
| 01.07.2025 | 18,41 | 18,61 | 17,96 | 17,96 | -2,54% | - |
| 30.06.2025 | 18,77 | 18,81 | 18,30 | 18,43 | -0,93% | - |
| 27.06.2025 | 18,81 | 19,05 | 18,52 | 18,60 | -0,52% | - |
| 26.06.2025 | 18,48 | 18,79 | 18,24 | 18,70 | 1,11% | - |
| 25.06.2025 | 19,12 | 19,38 | 18,47 | 18,49 | -2,84% | - |
| 24.06.2025 | 19,18 | 20,02 | 18,76 | 19,03 | -0,37% | 111,00 |
| 23.06.2025 | 19,56 | 19,81 | 18,83 | 19,10 | -2,14% | - |
| 20.06.2025 | 19,62 | 20,36 | 19,33 | 19,52 | -0,52% | 50,00 |
| 19.06.2025 | 19,79 | 19,90 | 19,62 | 19,62 | -1,28% | 109,00 |
| 18.06.2025 | 20,23 | 20,42 | 19,71 | 19,88 | -1,71% | 500,00 |
| 17.06.2025 | 20,53 | 20,61 | 20,05 | 20,22 | -1,27% | - |
| 16.06.2025 | 20,38 | 20,74 | 20,20 | 20,48 | 0,64% | - |
| 13.06.2025 | 20,95 | 21,18 | 20,16 | 20,35 | -3,00% | - |
| 12.06.2025 | 22,12 | 22,81 | 20,36 | 20,98 | -5,30% | - |
| 11.06.2025 | 23,21 | 23,64 | 22,15 | 22,16 | -3,72% | - |
| 10.06.2025 | 22,62 | 23,36 | 22,62 | 23,01 | 1,75% | 45,00 |
| 09.06.2025 | 22,65 | 23,28 | 22,54 | 22,62 | -0,37% | 183,00 |
| 06.06.2025 | 22,25 | 22,91 | 22,17 | 22,70 | 2,32% | 153,00 |
| 05.06.2025 | 22,26 | 22,80 | 21,78 | 22,19 | 0,16% | - |
| 04.06.2025 | 21,88 | 22,43 | 21,76 | 22,15 | 1,05% | 45,00 |
| 03.06.2025 | 21,91 | 22,29 | 21,66 | 21,92 | 0,87% | - |
| 02.06.2025 | 22,02 | 22,21 | 21,36 | 21,73 | -1,25% | 100,00 |
| 30.05.2025 | 21,64 | 22,23 | 21,38 | 22,01 | 1,73% | - |
| 29.05.2025 | 21,74 | 22,13 | 21,34 | 21,63 | -0,62% | - |