21,470€
-2,10%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 22,10 | 22,16 | 21,16 | 21,48 | -2,05% | - |
| 22.01.2025 | 21,98 | 22,27 | 21,74 | 21,93 | -0,11% | - |
| 21.01.2025 | 21,66 | 22,34 | 21,44 | 21,96 | 1,36% | 2,00 |
| 20.01.2025 | 22,03 | 22,29 | 21,65 | 21,66 | -2,61% | 195,00 |
| 17.01.2025 | 21,99 | 22,39 | 21,85 | 22,24 | 1,11% | 184,00 |
| 16.01.2025 | 22,43 | 22,68 | 21,52 | 22,00 | -1,83% | 14,00 |
| 15.01.2025 | 21,54 | 22,45 | 21,45 | 22,41 | 4,11% | 972,00 |
| 14.01.2025 | 21,82 | 22,29 | 21,23 | 21,52 | -1,03% | 5,00 |
| 13.01.2025 | 21,05 | 21,78 | 20,83 | 21,75 | 1,78% | 20,00 |
| 10.01.2025 | 23,52 | 23,52 | 20,87 | 21,37 | -9,16% | 103,00 |
| 09.01.2025 | 22,09 | 23,56 | 22,00 | 23,52 | 6,40% | 142,00 |
| 08.01.2025 | 18,88 | 22,17 | 18,61 | 22,11 | 17,11% | 129,00 |
| 07.01.2025 | 19,53 | 19,64 | 18,77 | 18,88 | -2,74% | - |
| 06.01.2025 | 20,87 | 20,87 | 19,34 | 19,41 | -6,06% | 44,00 |
| 03.01.2025 | 21,10 | 21,10 | 20,62 | 20,66 | -1,45% | - |
| 02.01.2025 | 20,51 | 21,18 | 20,14 | 20,97 | 1,87% | 12,00 |
| 30.12.2024 | 20,63 | 20,65 | 20,49 | 20,58 | 0,37% | - |
| 27.12.2024 | 20,89 | 21,09 | 20,43 | 20,51 | -1,84% | 58,00 |
| 23.12.2024 | 20,58 | 20,91 | 20,40 | 20,89 | 1,51% | - |
| 20.12.2024 | 20,70 | 20,70 | 20,14 | 20,58 | -0,58% | - |
| 19.12.2024 | 20,63 | 20,91 | 20,28 | 20,70 | 0,41% | - |
| 18.12.2024 | 21,04 | 21,64 | 20,46 | 20,62 | -2,02% | 100,00 |
| 17.12.2024 | 20,63 | 21,38 | 20,52 | 21,04 | 1,91% | - |
| 16.12.2024 | 20,35 | 20,92 | 20,20 | 20,65 | 1,35% | - |
| 13.12.2024 | 20,39 | 20,57 | 19,97 | 20,37 | -0,24% | 51,00 |
| 12.12.2024 | 20,93 | 21,11 | 20,33 | 20,42 | -2,51% | - |
| 11.12.2024 | 21,00 | 21,10 | 20,54 | 20,95 | -0,26% | - |
| 10.12.2024 | 20,60 | 21,03 | 20,59 | 21,00 | 1,79% | 113,00 |
| 09.12.2024 | 20,76 | 21,20 | 20,59 | 20,63 | -0,67% | 117,00 |
| 06.12.2024 | 20,42 | 20,91 | 20,42 | 20,77 | 1,69% | - |
| 05.12.2024 | 20,91 | 20,95 | 20,33 | 20,43 | -2,27% | - |
| 04.12.2024 | 20,81 | 21,07 | 20,53 | 20,90 | 0,41% | - |
| 03.12.2024 | 21,45 | 21,75 | 20,44 | 20,82 | -3,03% | - |
| 02.12.2024 | 20,87 | 21,62 | 20,87 | 21,47 | 2,88% | - |
| 29.11.2024 | 21,23 | 21,74 | 20,72 | 20,87 | -1,72% | - |
| 28.11.2024 | 21,14 | 21,23 | 21,14 | 21,23 | 0,43% | 145,00 |
| 27.11.2024 | 20,91 | 21,76 | 20,50 | 21,14 | 1,12% | 95,00 |
| 26.11.2024 | 20,19 | 21,17 | 20,14 | 20,91 | 3,49% | 10,00 |
| 25.11.2024 | 20,62 | 20,86 | 20,17 | 20,20 | -1,94% | - |
| 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% | - |