17,955€
4,48%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,75 | 18,31 | 17,59 | 17,98 | 1,52% | - |
| 21.08.2025 | 17,46 | 17,86 | 17,35 | 17,71 | 1,49% | - |
| 20.08.2025 | 17,20 | 17,67 | 17,10 | 17,45 | 0,34% | - |
| 19.08.2025 | 17,34 | 17,91 | 17,18 | 17,39 | 0,33% | 100,00 |
| 18.08.2025 | 17,29 | 17,89 | 16,99 | 17,34 | 0,24% | - |
| 15.08.2025 | 17,33 | 17,37 | 16,90 | 17,29 | 0,23% | 55,00 |
| 14.08.2025 | 17,23 | 17,52 | 16,98 | 17,25 | -0,06% | - |
| 13.08.2025 | 17,40 | 17,63 | 17,17 | 17,26 | -0,75% | 29,00 |
| 12.08.2025 | 16,90 | 17,55 | 16,80 | 17,39 | 2,47% | - |
| 11.08.2025 | 17,08 | 17,61 | 16,60 | 16,97 | -0,47% | - |
| 08.08.2025 | 16,84 | 17,49 | 16,61 | 17,05 | 1,22% | - |
| 07.08.2025 | 18,58 | 19,31 | 16,42 | 16,85 | -9,89% | 130,00 |
| 06.08.2025 | 19,26 | 19,37 | 18,51 | 18,70 | -2,65% | 225,00 |
| 05.08.2025 | 18,84 | 19,33 | 18,66 | 19,21 | 2,24% | - |
| 04.08.2025 | 18,32 | 18,83 | 18,04 | 18,79 | 2,88% | - |
| 01.08.2025 | 18,60 | 18,77 | 17,87 | 18,26 | -2,27% | - |
| 31.07.2025 | 18,67 | 19,06 | 18,43 | 18,69 | 0,27% | - |
| 30.07.2025 | 18,19 | 18,95 | 18,13 | 18,64 | 2,50% | 2.000,00 |
| 29.07.2025 | 18,14 | 18,55 | 17,96 | 18,18 | 1,24% | - |
| 28.07.2025 | 17,95 | 18,40 | 17,82 | 17,96 | 0,55% | - |
| 25.07.2025 | 17,92 | 18,39 | 17,59 | 17,86 | -0,16% | - |
| 24.07.2025 | 18,25 | 18,56 | 17,83 | 17,89 | -2,38% | - |
| 23.07.2025 | 17,87 | 18,35 | 17,74 | 18,33 | 3,05% | - |
| 22.07.2025 | 17,97 | 18,27 | 17,69 | 17,78 | -1,08% | - |
| 21.07.2025 | 17,99 | 18,41 | 17,92 | 17,98 | -0,67% | - |
| 18.07.2025 | 18,51 | 18,55 | 17,93 | 18,10 | -2,22% | - |
| 17.07.2025 | 18,22 | 18,65 | 18,14 | 18,51 | 1,69% | - |
| 16.07.2025 | 17,99 | 18,53 | 17,60 | 18,20 | 0,83% | - |
| 15.07.2025 | 18,52 | 18,75 | 17,70 | 18,05 | -1,99% | - |
| 14.07.2025 | 18,58 | 19,01 | 18,33 | 18,42 | -1,52% | - |
| 11.07.2025 | 18,63 | 18,99 | 18,34 | 18,71 | -0,13% | - |
| 10.07.2025 | 18,47 | 18,99 | 18,11 | 18,73 | 1,55% | - |
| 09.07.2025 | 17,73 | 18,51 | 17,71 | 18,45 | 4,19% | - |
| 08.07.2025 | 17,85 | 18,26 | 17,51 | 17,70 | -0,99% | - |
| 07.07.2025 | 18,17 | 18,68 | 17,70 | 17,88 | -1,20% | 64,00 |
| 04.07.2025 | 18,15 | 18,15 | 18,09 | 18,10 | -0,88% | - |
| 03.07.2025 | 18,21 | 18,52 | 17,88 | 18,26 | 0,58% | - |
| 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% | - |