17,470€
0,07%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 21,94 | 22,07 | 21,66 | 21,77 | -0,59% | 137,00 |
| 27.05.2025 | 21,91 | 22,11 | 21,57 | 21,90 | -0,30% | - |
| 26.05.2025 | 21,55 | 22,19 | 21,25 | 21,96 | 1,83% | 3,00 |
| 23.05.2025 | 21,38 | 21,62 | 21,12 | 21,57 | 0,87% | - |
| 22.05.2025 | 21,46 | 21,65 | 21,14 | 21,38 | -0,58% | - |
| 21.05.2025 | 21,95 | 21,99 | 21,17 | 21,51 | -1,69% | - |
| 20.05.2025 | 21,79 | 22,27 | 21,61 | 21,88 | -0,07% | - |
| 19.05.2025 | 21,83 | 21,94 | 21,26 | 21,89 | 0,14% | - |
| 16.05.2025 | 21,26 | 22,90 | 20,49 | 21,86 | 2,87% | 528,00 |
| 15.05.2025 | 21,18 | 21,44 | 20,62 | 21,25 | 1,26% | - |
| 14.05.2025 | 21,31 | 21,59 | 20,81 | 20,99 | -0,85% | - |
| 13.05.2025 | 21,50 | 21,92 | 20,92 | 21,17 | -1,28% | - |
| 12.05.2025 | 21,05 | 21,75 | 20,69 | 21,44 | 3,33% | 50,00 |
| 09.05.2025 | 20,28 | 21,05 | 20,14 | 20,75 | 2,29% | - |
| 08.05.2025 | 20,83 | 21,37 | 18,40 | 20,29 | -2,19% | 200,00 |
| 07.05.2025 | 20,45 | 20,86 | 20,25 | 20,74 | 2,27% | 2,00 |
| 06.05.2025 | 21,34 | 21,75 | 20,19 | 20,28 | -5,56% | - |
| 05.05.2025 | 21,77 | 22,12 | 21,38 | 21,48 | -2,28% | 7,00 |
| 02.05.2025 | 21,45 | 22,13 | 21,26 | 21,98 | 2,28% | 2,00 |
| 30.04.2025 | 21,33 | 21,61 | 20,89 | 21,49 | 0,70% | - |
| 29.04.2025 | 20,51 | 21,48 | 20,51 | 21,34 | 3,07% | - |
| 28.04.2025 | 20,49 | 21,23 | 20,42 | 20,70 | 0,36% | 148,00 |
| 25.04.2025 | 20,35 | 20,79 | 20,19 | 20,63 | 1,28% | - |
| 24.04.2025 | 20,44 | 20,69 | 20,15 | 20,37 | -0,37% | - |
| 23.04.2025 | 19,79 | 20,63 | 19,79 | 20,44 | 3,42% | 48,00 |
| 22.04.2025 | 19,80 | 19,93 | 19,16 | 19,77 | -0,10% | - |
| 17.04.2025 | 19,65 | 19,94 | 19,27 | 19,79 | 1,28% | - |
| 16.04.2025 | 20,38 | 20,68 | 19,28 | 19,54 | -4,94% | - |
| 15.04.2025 | 20,05 | 20,59 | 19,83 | 20,55 | 1,99% | - |
| 14.04.2025 | 19,51 | 20,15 | 19,43 | 20,15 | 3,77% | - |
| 11.04.2025 | 19,03 | 19,54 | 18,50 | 19,42 | 1,24% | - |
| 10.04.2025 | 20,67 | 21,05 | 18,47 | 19,18 | -7,77% | - |
| 09.04.2025 | 19,53 | 21,08 | 18,48 | 20,80 | 6,86% | 5,00 |