20,490€
0,61%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 20,16 | 21,39 | 19,22 | 19,46 | -2,58% | 7,00 |
| 07.04.2025 | 21,05 | 21,05 | 19,20 | 19,98 | -5,13% | 50,00 |
| 04.04.2025 | 21,82 | 22,02 | 20,78 | 21,06 | -3,66% | 892,00 |
| 03.04.2025 | 22,53 | 22,53 | 20,79 | 21,86 | -3,06% | - |
| 02.04.2025 | 22,14 | 22,64 | 21,79 | 22,55 | 1,71% | - |
| 01.04.2025 | 22,43 | 22,67 | 22,03 | 22,17 | -1,25% | - |
| 31.03.2025 | 22,80 | 22,85 | 21,80 | 22,45 | -1,43% | - |
| 28.03.2025 | 23,01 | 23,32 | 22,41 | 22,77 | -1,04% | - |
| 27.03.2025 | 23,45 | 23,72 | 22,85 | 23,01 | -2,58% | 72,00 |
| 26.03.2025 | 24,05 | 24,21 | 23,19 | 23,62 | -0,02% | - |
| 25.03.2025 | 23,80 | 24,20 | 23,48 | 23,63 | -0,84% | - |
| 24.03.2025 | 22,28 | 24,19 | 22,28 | 23,83 | 6,34% | 80,00 |
| 21.03.2025 | 21,34 | 22,62 | 21,01 | 22,41 | 5,11% | - |
| 20.03.2025 | 20,73 | 21,37 | 20,69 | 21,32 | 2,48% | - |
| 19.03.2025 | 20,18 | 20,85 | 19,82 | 20,80 | 3,15% | - |
| 18.03.2025 | 19,88 | 20,24 | 19,70 | 20,17 | 2,44% | - |
| 17.03.2025 | 19,26 | 20,00 | 18,63 | 19,69 | 1,77% | - |
| 14.03.2025 | 19,24 | 19,46 | 18,94 | 19,34 | -0,14% | - |
| 13.03.2025 | 19,44 | 19,77 | 19,05 | 19,37 | -0,54% | 50,00 |
| 12.03.2025 | 19,27 | 19,68 | 19,11 | 19,48 | 1,49% | - |
| 11.03.2025 | 19,24 | 19,35 | 18,56 | 19,19 | 0,52% | 470,00 |
| 10.03.2025 | 20,19 | 20,61 | 19,05 | 19,09 | -5,77% | - |
| 07.03.2025 | 20,09 | 20,44 | 19,77 | 20,26 | 0,95% | - |
| 06.03.2025 | 20,29 | 20,45 | 19,84 | 20,07 | -1,23% | - |
| 05.03.2025 | 21,01 | 21,15 | 20,28 | 20,32 | -2,31% | - |
| 04.03.2025 | 21,29 | 21,43 | 20,78 | 20,80 | -2,21% | - |
| 03.03.2025 | 22,06 | 22,35 | 21,27 | 21,27 | -3,43% | - |
| 28.02.2025 | 20,85 | 22,05 | 20,40 | 22,03 | 5,69% | - |
| 27.02.2025 | 21,22 | 22,58 | 20,51 | 20,84 | 6,08% | 50,00 |
| 26.02.2025 | 19,76 | 20,13 | 19,33 | 19,65 | -0,64% | 2.000,00 |
| 25.02.2025 | 20,30 | 21,06 | 19,52 | 19,77 | -2,74% | - |
| 24.02.2025 | 20,66 | 21,14 | 20,30 | 20,33 | -1,64% | - |
| 21.02.2025 | 21,00 | 21,62 | 20,45 | 20,67 | -1,76% | 71,00 |
| 20.02.2025 | 21,62 | 21,74 | 21,01 | 21,04 | -2,66% | - |
| 19.02.2025 | 21,93 | 22,22 | 21,56 | 21,62 | -1,57% | 23,00 |
| 18.02.2025 | 21,96 | 22,79 | 21,72 | 21,96 | -0,72% | - |
| 17.02.2025 | 22,17 | 23,19 | 22,12 | 22,12 | -0,18% | - |
| 14.02.2025 | 22,25 | 22,43 | 21,76 | 22,16 | -0,18% | - |
| 13.02.2025 | 21,87 | 22,42 | 21,60 | 22,20 | 1,65% | 9,00 |
| 12.02.2025 | 21,61 | 22,24 | 21,61 | 21,84 | 0,28% | - |
| 11.02.2025 | 22,10 | 22,18 | 21,45 | 21,78 | -1,40% | 44,00 |
| 10.02.2025 | 22,17 | 22,80 | 22,06 | 22,09 | -0,23% | 156,00 |
| 07.02.2025 | 22,21 | 22,75 | 22,07 | 22,14 | -0,27% | - |
| 06.02.2025 | 22,50 | 22,91 | 22,15 | 22,20 | -1,14% | - |
| 05.02.2025 | 22,24 | 22,76 | 22,10 | 22,46 | 0,97% | - |
| 04.02.2025 | 21,98 | 22,54 | 21,70 | 22,24 | 1,11% | 1.000,00 |
| 03.02.2025 | 21,50 | 22,63 | 21,17 | 22,00 | 1,17% | 43,00 |
| 31.01.2025 | 22,32 | 22,87 | 21,66 | 21,74 | -2,29% | - |
| 30.01.2025 | 22,87 | 23,49 | 22,25 | 22,25 | -3,58% | 6,00 |
| 29.01.2025 | 21,90 | 23,16 | 21,85 | 23,08 | 5,41% | 2,00 |
| 28.01.2025 | 21,64 | 22,14 | 21,58 | 21,89 | 1,11% | 200,00 |
| 27.01.2025 | 21,50 | 22,01 | 21,09 | 21,65 | 0,70% | - |
| 24.01.2025 | 21,60 | 21,79 | 21,14 | 21,50 | -0,39% | - |
| 23.01.2025 | 22,10 | 22,16 | 21,16 | 21,59 | -1,57% | - |
| 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 |