20,860€
-0,95%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,95 | 21,33 | 20,41 | 20,77 | -1,40% | 300,00 |
| 05.03.2026 | 21,22 | 21,49 | 20,89 | 21,06 | -0,71% | 1,00 |
| 04.03.2026 | 20,62 | 21,32 | 20,40 | 21,21 | 2,76% | 250,00 |
| 03.03.2026 | 20,43 | 21,34 | 20,14 | 20,64 | 0,95% | 20,00 |
| 02.03.2026 | 19,71 | 20,48 | 19,04 | 20,45 | 3,99% | 64,00 |
| 27.02.2026 | 21,08 | 21,25 | 19,57 | 19,66 | -6,38% | 8,00 |
| 26.02.2026 | 21,02 | 21,25 | 20,09 | 21,00 | -0,45% | 2,00 |
| 25.02.2026 | 20,54 | 21,13 | 20,28 | 21,10 | 2,98% | 15,00 |
| 24.02.2026 | 20,46 | 20,72 | 20,20 | 20,49 | 0,47% | - |
| 23.02.2026 | 20,43 | 21,05 | 20,11 | 20,39 | -1,26% | 383,00 |
| 20.02.2026 | 20,81 | 20,91 | 20,31 | 20,65 | -0,75% | 5,00 |
| 19.02.2026 | 20,62 | 20,85 | 20,50 | 20,81 | 0,65% | 15,00 |
| 18.02.2026 | 20,83 | 21,00 | 20,60 | 20,67 | -1,12% | 5,00 |
| 17.02.2026 | 20,55 | 21,03 | 20,44 | 20,91 | 1,55% | 2.000,00 |
| 16.02.2026 | 20,51 | 20,62 | 20,51 | 20,59 | 0,39% | - |
| 13.02.2026 | 19,87 | 20,80 | 19,81 | 20,51 | 2,55% | 11,00 |
| 12.02.2026 | 20,25 | 20,37 | 19,69 | 20,00 | 0,26% | 1.800,00 |
| 11.02.2026 | 20,39 | 20,73 | 19,62 | 19,94 | -2,07% | 27,00 |
| 10.02.2026 | 20,51 | 20,77 | 20,27 | 20,37 | -0,78% | - |
| 09.02.2026 | 20,63 | 20,96 | 20,38 | 20,53 | -0,99% | 374,00 |
| 06.02.2026 | 20,50 | 20,79 | 19,93 | 20,73 | 1,92% | - |
| 05.02.2026 | 21,39 | 21,46 | 20,33 | 20,34 | -4,33% | 2,00 |
| 04.02.2026 | 21,28 | 21,64 | 21,12 | 21,26 | 0,35% | 34,00 |
| 03.02.2026 | 21,07 | 21,66 | 20,96 | 21,19 | 0,14% | 14,00 |
| 02.02.2026 | 20,30 | 21,23 | 19,62 | 21,16 | 2,79% | 94,00 |
| 30.01.2026 | 20,56 | 20,82 | 20,28 | 20,58 | 0,59% | 61,00 |
| 29.01.2026 | 20,13 | 20,55 | 19,83 | 20,46 | 0,89% | 80,00 |
| 28.01.2026 | 20,15 | 20,33 | 19,81 | 20,28 | 1,07% | - |
| 27.01.2026 | 20,19 | 20,38 | 19,85 | 20,07 | -0,99% | - |
| 26.01.2026 | 19,94 | 20,88 | 19,85 | 20,27 | 0,60% | - |
| 23.01.2026 | 20,80 | 21,02 | 20,11 | 20,15 | -3,24% | 328,00 |
| 22.01.2026 | 20,52 | 20,90 | 20,45 | 20,82 | 1,04% | - |
| 21.01.2026 | 19,99 | 20,68 | 19,80 | 20,61 | 3,46% | - |
| 20.01.2026 | 19,30 | 19,95 | 19,10 | 19,92 | 3,05% | - |
| 19.01.2026 | 19,43 | 19,43 | 19,33 | 19,33 | -1,95% | - |
| 16.01.2026 | 19,78 | 19,94 | 19,60 | 19,71 | 0,10% | - |
| 15.01.2026 | 19,90 | 20,06 | 19,44 | 19,69 | -0,40% | - |
| 14.01.2026 | 19,21 | 19,92 | 19,14 | 19,77 | 3,06% | 154,00 |
| 13.01.2026 | 19,82 | 19,91 | 19,00 | 19,18 | -3,34% | 21,00 |
| 12.01.2026 | 19,53 | 19,96 | 19,08 | 19,85 | 1,15% | 511,00 |
| 09.01.2026 | 19,54 | 19,86 | 19,44 | 19,62 | 1,41% | 1,00 |
| 08.01.2026 | 19,47 | 19,66 | 19,28 | 19,35 | -1,39% | - |
| 07.01.2026 | 19,40 | 20,03 | 19,28 | 19,62 | 1,32% | - |
| 06.01.2026 | 19,44 | 19,57 | 18,93 | 19,37 | -0,79% | - |
| 05.01.2026 | 19,70 | 20,00 | 19,05 | 19,52 | -1,19% | 384,00 |
| 02.01.2026 | 19,89 | 20,15 | 19,58 | 19,76 | -3,26% | 3,00 |
| 30.12.2025 | 20,57 | 20,57 | 20,42 | 20,42 | 0,05% | - |
| 29.12.2025 | 20,60 | 20,74 | 20,41 | 20,41 | -0,17% | - |
| 23.12.2025 | 20,54 | 20,87 | 20,42 | 20,45 | -1,04% | - |
| 22.12.2025 | 20,27 | 20,83 | 20,14 | 20,66 | 1,37% | 140,00 |
| 19.12.2025 | 20,10 | 20,86 | 20,10 | 20,38 | 0,64% | 78,00 |
| 18.12.2025 | 20,44 | 20,88 | 20,01 | 20,25 | -1,44% | - |
| 17.12.2025 | 20,59 | 20,81 | 20,34 | 20,55 | -0,60% | 1,00 |
| 16.12.2025 | 20,54 | 20,84 | 20,36 | 20,67 | -0,62% | 225,00 |
| 15.12.2025 | 20,11 | 21,36 | 19,94 | 20,80 | 3,71% | - |
| 12.12.2025 | 19,55 | 20,12 | 19,29 | 20,06 | 2,54% | - |
| 11.12.2025 | 19,50 | 19,90 | 19,30 | 19,56 | 0,13% | - |
| 10.12.2025 | 19,54 | 19,54 | 19,05 | 19,53 | 0,14% | - |
| 09.12.2025 | 19,95 | 20,12 | 19,36 | 19,51 | -1,86% | 1,00 |
| 08.12.2025 | 20,21 | 20,46 | 19,87 | 19,88 | -1,12% | 167,00 |
| 05.12.2025 | 19,82 | 20,13 | 19,54 | 20,10 | 1,26% | - |
| 04.12.2025 | 19,85 | 19,94 | 19,35 | 19,85 | -0,03% | - |
| 03.12.2025 | 19,42 | 19,92 | 19,30 | 19,86 | 1,82% | - |
| 02.12.2025 | 19,52 | 19,80 | 19,32 | 19,50 | -0,42% | - |
| 01.12.2025 | 20,14 | 20,46 | 19,54 | 19,58 | -2,96% | 1,00 |
| 28.11.2025 | 19,94 | 20,49 | 19,94 | 20,18 | -0,11% | 59,00 |
| 27.11.2025 | 20,39 | 20,39 | 20,20 | 20,20 | -0,43% | - |
| 26.11.2025 | 20,39 | 20,56 | 19,86 | 20,29 | -0,61% | - |
| 25.11.2025 | 20,42 | 20,67 | 20,27 | 20,42 | 0,17% | - |
| 24.11.2025 | 20,21 | 20,60 | 20,13 | 20,38 | 0,00% | 148,00 |
| 21.11.2025 | 19,81 | 20,43 | 19,20 | 20,38 | 3,87% | - |
| 20.11.2025 | 19,52 | 19,94 | 19,50 | 19,62 | 0,42% | - |
| 19.11.2025 | 19,54 | 19,97 | 19,38 | 19,54 | 0,83% | - |
| 18.11.2025 | 19,39 | 19,59 | 19,16 | 19,38 | -0,68% | - |
| 17.11.2025 | 19,94 | 20,26 | 19,37 | 19,51 | -2,16% | 55,00 |
| 14.11.2025 | 19,80 | 20,18 | 19,50 | 19,94 | 0,63% | - |
| 13.11.2025 | 19,77 | 20,00 | 19,31 | 19,82 | 0,62% | 15,00 |
| 12.11.2025 | 19,99 | 20,04 | 19,44 | 19,69 | -0,88% | - |
| 11.11.2025 | 18,66 | 19,89 | 18,45 | 19,87 | 6,90% | - |
| 10.11.2025 | 18,49 | 19,08 | 18,44 | 18,59 | 1,65% | 103,00 |
| 07.11.2025 | 18,20 | 19,18 | 17,86 | 18,28 | 0,36% | - |
| 06.11.2025 | 19,80 | 19,80 | 18,11 | 18,22 | -3,19% | - |
| 05.11.2025 | 18,70 | 19,02 | 18,26 | 18,82 | 1,59% | - |
| 04.11.2025 | 18,63 | 18,75 | 18,32 | 18,52 | 0,12% | 1,00 |
| 03.11.2025 | 18,56 | 18,85 | 18,18 | 18,50 | 0,72% | - |
| 31.10.2025 | 18,13 | 18,54 | 17,99 | 18,37 | 0,88% | - |
| 30.10.2025 | 18,10 | 18,44 | 17,97 | 18,21 | 0,51% | 10,00 |
| 29.10.2025 | 18,29 | 18,44 | 17,95 | 18,12 | -0,89% | - |
| 28.10.2025 | 18,33 | 18,59 | 18,16 | 18,28 | -0,56% | 7,00 |
| 27.10.2025 | 18,03 | 18,48 | 18,03 | 18,38 | 1,56% | - |
| 24.10.2025 | 17,84 | 18,18 | 17,81 | 18,10 | 1,24% | - |
| 23.10.2025 | 18,37 | 18,57 | 17,80 | 17,88 | -1,81% | 1,00 |
| 22.10.2025 | 18,48 | 18,59 | 18,20 | 18,21 | -0,68% | - |
| 21.10.2025 | 18,05 | 18,53 | 17,93 | 18,33 | 1,62% | 2,00 |
| 20.10.2025 | 17,66 | 18,09 | 17,45 | 18,04 | 2,81% | - |
| 17.10.2025 | 17,45 | 17,60 | 17,32 | 17,55 | 0,23% | - |
| 16.10.2025 | 18,25 | 18,48 | 17,46 | 17,51 | -3,31% | - |
| 15.10.2025 | 17,53 | 18,21 | 17,42 | 18,11 | 2,67% | 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% | - |