17,735€
-1,24%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 18,01 | 18,30 | 17,71 | 18,15 | 1,09% | - |
| 01.07.2025 | 18,38 | 18,68 | 17,84 | 17,96 | -2,50% | 170,00 |
| 30.06.2025 | 18,68 | 18,88 | 18,19 | 18,42 | -1,03% | - |
| 27.06.2025 | 18,57 | 19,05 | 18,40 | 18,61 | -0,45% | 100,00 |
| 26.06.2025 | 18,48 | 18,91 | 18,21 | 18,70 | 1,12% | - |
| 25.06.2025 | 19,02 | 19,38 | 18,35 | 18,49 | -2,75% | 300,00 |
| 24.06.2025 | 19,19 | 20,02 | 18,70 | 19,01 | -0,56% | 500,00 |
| 23.06.2025 | 19,48 | 19,81 | 18,72 | 19,12 | -2,02% | - |
| 20.06.2025 | 19,71 | 20,24 | 19,33 | 19,51 | -0,55% | - |
| 19.06.2025 | 19,81 | 19,81 | 19,62 | 19,62 | -1,29% | 62,00 |
| 18.06.2025 | 20,01 | 20,29 | 19,66 | 19,88 | -1,65% | - |
| 17.06.2025 | 20,46 | 20,59 | 19,91 | 20,21 | -1,32% | - |
| 16.06.2025 | 20,38 | 20,75 | 20,07 | 20,48 | 0,56% | - |
| 13.06.2025 | 20,82 | 20,82 | 20,05 | 20,37 | -2,93% | 56,00 |
| 12.06.2025 | 21,96 | 22,35 | 20,22 | 20,98 | -5,18% | 12,00 |
| 11.06.2025 | 22,98 | 23,52 | 22,05 | 22,13 | -3,93% | 90,00 |
| 10.06.2025 | 22,98 | 23,30 | 22,57 | 23,03 | 1,84% | - |
| 09.06.2025 | 22,64 | 23,41 | 22,54 | 22,62 | -0,35% | - |
| 06.06.2025 | 22,37 | 23,00 | 22,22 | 22,70 | 2,28% | - |
| 05.06.2025 | 22,48 | 22,80 | 21,65 | 22,19 | 0,14% | - |
| 04.06.2025 | 21,58 | 22,54 | 21,58 | 22,16 | 1,14% | - |
| 03.06.2025 | 21,74 | 22,44 | 21,43 | 21,91 | 0,74% | - |
| 02.06.2025 | 21,83 | 22,35 | 21,27 | 21,75 | -0,96% | - |
| 30.05.2025 | 21,71 | 22,37 | 21,23 | 21,96 | 1,62% | - |
| 29.05.2025 | 22,12 | 22,12 | 21,19 | 21,61 | -0,53% | - |
| 28.05.2025 | 21,93 | 22,14 | 21,52 | 21,73 | -0,91% | - |
| 27.05.2025 | 21,94 | 22,11 | 21,43 | 21,93 | -0,16% | - |
| 26.05.2025 | 21,64 | 22,19 | 21,64 | 21,96 | 1,90% | 800,00 |
| 23.05.2025 | 21,29 | 21,74 | 20,98 | 21,55 | 0,84% | - |
| 22.05.2025 | 21,15 | 21,65 | 20,99 | 21,37 | -0,54% | - |
| 21.05.2025 | 21,76 | 21,99 | 21,04 | 21,49 | -1,85% | - |
| 20.05.2025 | 21,77 | 22,15 | 21,49 | 21,89 | -0,14% | - |
| 19.05.2025 | 21,80 | 22,07 | 21,26 | 21,92 | 0,27% | - |
| 16.05.2025 | 20,73 | 21,97 | 20,72 | 21,86 | 2,77% | - |
| 15.05.2025 | 20,79 | 21,57 | 20,37 | 21,27 | 1,53% | - |
| 14.05.2025 | 21,16 | 21,56 | 20,69 | 20,95 | -0,85% | - |
| 13.05.2025 | 21,40 | 21,75 | 20,85 | 21,13 | -1,63% | - |
| 12.05.2025 | 21,06 | 21,85 | 20,79 | 21,48 | 3,52% | - |
| 09.05.2025 | 20,26 | 21,18 | 20,18 | 20,75 | 2,42% | - |
| 08.05.2025 | 20,82 | 21,20 | 18,37 | 20,26 | -2,46% | - |
| 07.05.2025 | 20,41 | 20,93 | 20,13 | 20,77 | 2,52% | - |
| 06.05.2025 | 21,44 | 21,77 | 20,06 | 20,26 | -5,64% | - |
| 05.05.2025 | 21,79 | 22,11 | 21,26 | 21,47 | -2,25% | - |
| 02.05.2025 | 21,44 | 22,25 | 21,27 | 21,97 | 2,52% | - |
| 30.04.2025 | 21,19 | 21,75 | 20,89 | 21,43 | 0,37% | - |
| 29.04.2025 | 20,77 | 21,61 | 20,45 | 21,35 | 3,12% | - |
| 28.04.2025 | 20,52 | 21,35 | 20,32 | 20,70 | 0,34% | 75,00 |
| 25.04.2025 | 20,48 | 20,74 | 20,05 | 20,63 | 1,28% | - |
| 24.04.2025 | 20,30 | 20,71 | 20,14 | 20,37 | -0,17% | - |
| 23.04.2025 | 20,22 | 20,76 | 20,16 | 20,41 | 3,14% | - |
| 22.04.2025 | 19,17 | 20,08 | 19,17 | 19,78 | -0,21% | - |
| 17.04.2025 | 19,69 | 20,05 | 19,30 | 19,83 | 1,76% | - |
| 16.04.2025 | 20,26 | 20,55 | 19,18 | 19,48 | -5,35% | 50,00 |
| 15.04.2025 | 20,05 | 20,72 | 19,86 | 20,59 | 2,54% | - |
| 14.04.2025 | 19,47 | 20,59 | 19,12 | 20,08 | 3,25% | - |
| 11.04.2025 | 19,20 | 19,64 | 18,43 | 19,44 | 1,50% | - |
| 10.04.2025 | 20,73 | 21,05 | 18,38 | 19,16 | -7,82% | - |
| 09.04.2025 | 19,09 | 21,21 | 18,37 | 20,78 | 6,26% | - |
| 08.04.2025 | 20,21 | 21,39 | 19,13 | 19,56 | -2,23% | - |
| 07.04.2025 | 20,34 | 21,08 | 19,15 | 20,00 | -5,12% | - |
| 04.04.2025 | 21,71 | 22,18 | 20,70 | 21,08 | -3,59% | - |
| 03.04.2025 | 21,17 | 22,14 | 20,83 | 21,87 | -3,04% | - |
| 02.04.2025 | 22,13 | 22,74 | 21,66 | 22,55 | 1,76% | - |
| 01.04.2025 | 22,34 | 22,81 | 21,91 | 22,16 | -1,23% | - |
| 31.03.2025 | 22,79 | 23,02 | 21,67 | 22,44 | -1,30% | - |
| 28.03.2025 | 23,01 | 23,34 | 22,27 | 22,73 | -2,15% | - |
| 27.03.2025 | 23,62 | 24,31 | 22,73 | 23,23 | -0,79% | - |
| 26.03.2025 | 23,83 | 24,15 | 23,11 | 23,42 | -1,43% | 40,00 |
| 25.03.2025 | 23,82 | 24,19 | 23,42 | 23,76 | 0,02% | 209,00 |
| 24.03.2025 | 22,51 | 24,28 | 22,44 | 23,75 | 8,92% | - |
| 21.03.2025 | 21,37 | 22,77 | 21,07 | 21,81 | 2,20% | - |
| 20.03.2025 | 20,79 | 21,51 | 20,61 | 21,34 | 2,60% | - |
| 19.03.2025 | 19,76 | 20,97 | 19,76 | 20,80 | 4,59% | - |
| 18.03.2025 | 19,83 | 20,37 | 19,62 | 19,88 | 0,27% | - |
| 17.03.2025 | 19,23 | 20,09 | 18,84 | 19,83 | 2,54% | - |
| 14.03.2025 | 19,33 | 19,59 | 18,82 | 19,34 | 0,21% | - |
| 13.03.2025 | 19,48 | 19,78 | 18,94 | 19,30 | -0,88% | - |
| 12.03.2025 | 19,25 | 19,81 | 19,01 | 19,47 | 2,40% | - |
| 11.03.2025 | 19,19 | 19,48 | 18,47 | 19,01 | -2,36% | - |
| 10.03.2025 | 20,19 | 20,66 | 18,93 | 19,47 | -3,77% | 800,00 |
| 07.03.2025 | 20,15 | 20,56 | 19,64 | 20,24 | 0,75% | - |
| 06.03.2025 | 20,27 | 20,47 | 19,73 | 20,09 | -1,01% | - |
| 05.03.2025 | 21,02 | 21,15 | 20,17 | 20,29 | -2,64% | - |
| 04.03.2025 | 21,38 | 21,58 | 20,69 | 20,84 | -2,02% | - |
| 03.03.2025 | 22,02 | 22,42 | 21,12 | 21,27 | -3,56% | - |
| 28.02.2025 | 20,86 | 22,17 | 20,39 | 22,06 | 6,01% | - |
| 27.02.2025 | 19,78 | 22,71 | 19,78 | 20,81 | 5,90% | - |
| 26.02.2025 | 19,53 | 20,14 | 19,43 | 19,65 | -0,66% | - |
| 25.02.2025 | 20,52 | 20,88 | 19,38 | 19,78 | -2,68% | 40,00 |
| 24.02.2025 | 20,66 | 21,10 | 20,16 | 20,32 | -1,65% | - |
| 21.02.2025 | 20,70 | 21,33 | 20,30 | 20,66 | -1,62% | - |
| 20.02.2025 | 21,57 | 21,72 | 20,86 | 21,00 | -2,87% | - |
| 19.02.2025 | 22,17 | 22,20 | 21,46 | 21,62 | -1,50% | - |
| 18.02.2025 | 22,29 | 22,80 | 21,59 | 21,95 | -2,07% | 80,00 |
| 17.02.2025 | 22,22 | 23,04 | 22,22 | 22,42 | 1,15% | 6.410,00 |
| 14.02.2025 | 22,27 | 22,49 | 21,65 | 22,16 | -0,92% | - |
| 13.02.2025 | 21,80 | 22,37 | 21,50 | 22,37 | 2,31% | - |
| 12.02.2025 | 21,80 | 22,36 | 21,62 | 21,86 | 0,34% | - |
| 11.02.2025 | 22,00 | 22,20 | 21,35 | 21,79 | -1,43% | - |
| 10.02.2025 | 22,22 | 22,81 | 21,93 | 22,10 | -0,29% | 800,00 |