20,565€
2,72%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,19 | 20,79 | 20,15 | 20,55 | 1,96% | - |
| 21.11.2024 | 20,05 | 20,39 | 19,69 | 20,15 | 0,40% | - |
| 20.11.2024 | 20,39 | 20,64 | 19,89 | 20,07 | -0,57% | - |
| 19.11.2024 | 19,67 | 20,28 | 19,52 | 20,19 | 2,76% | - |
| 18.11.2024 | 19,47 | 20,14 | 19,36 | 19,64 | 1,09% | - |
| 15.11.2024 | 20,47 | 20,75 | 19,32 | 19,43 | -5,72% | - |
| 14.11.2024 | 21,59 | 22,06 | 20,44 | 20,61 | -4,54% | - |
| 13.11.2024 | 21,65 | 22,29 | 21,47 | 21,59 | -0,48% | - |
| 12.11.2024 | 22,04 | 22,45 | 21,58 | 21,70 | -1,36% | 200,00 |
| 11.11.2024 | 22,37 | 22,84 | 21,66 | 22,00 | -1,46% | - |
| 08.11.2024 | 21,56 | 22,80 | 21,56 | 22,32 | 3,77% | - |
| 07.11.2024 | 22,41 | 22,67 | 21,21 | 21,51 | 1,56% | - |
| 06.11.2024 | 20,81 | 21,65 | 20,70 | 21,18 | 5,40% | - |
| 05.11.2024 | 19,72 | 20,47 | 19,59 | 20,10 | 0,53% | - |
| 04.11.2024 | 20,09 | 20,34 | 19,46 | 19,99 | -1,04% | - |
| 01.11.2024 | 20,09 | 20,62 | 19,90 | 20,20 | 0,48% | - |
| 31.10.2024 | 19,81 | 20,29 | 19,43 | 20,10 | 0,32% | - |
| 30.10.2024 | 19,65 | 20,31 | 19,65 | 20,04 | -0,43% | - |
| 29.10.2024 | 20,24 | 20,70 | 19,84 | 20,13 | -0,53% | - |
| 28.10.2024 | 19,97 | 20,54 | 19,91 | 20,23 | 1,71% | - |
| 25.10.2024 | 19,77 | 20,41 | 19,70 | 19,89 | 0,61% | - |
| 24.10.2024 | 19,45 | 20,12 | 19,45 | 19,77 | -0,03% | - |
| 23.10.2024 | 19,83 | 20,18 | 19,42 | 19,78 | -0,44% | 300,00 |
| 22.10.2024 | 19,40 | 19,95 | 19,17 | 19,87 | 2,19% | - |
| 21.10.2024 | 19,26 | 19,80 | 19,14 | 19,44 | -0,52% | 800,00 |
| 18.10.2024 | 19,22 | 19,88 | 19,22 | 19,54 | 0,02% | - |
| 17.10.2024 | 19,65 | 20,13 | 19,33 | 19,54 | -2,10% | 120,00 |
| 16.10.2024 | 19,41 | 20,22 | 19,24 | 19,96 | 2,56% | 500,00 |
| 15.10.2024 | 18,68 | 19,69 | 18,68 | 19,46 | 2,73% | - |
| 14.10.2024 | 18,21 | 19,03 | 18,21 | 18,94 | 2,56% | 507,00 |
| 11.10.2024 | 17,93 | 18,61 | 17,93 | 18,47 | 1,46% | - |
| 10.10.2024 | 18,24 | 18,31 | 17,83 | 18,21 | -0,30% | - |
| 09.10.2024 | 18,01 | 18,46 | 18,01 | 18,26 | -0,14% | - |
| 08.10.2024 | 17,96 | 18,43 | 17,87 | 18,29 | 1,67% | 1.200,00 |
| 07.10.2024 | 18,22 | 18,36 | 17,83 | 17,99 | -1,26% | - |
| 04.10.2024 | 17,78 | 18,49 | 17,78 | 18,22 | 1,03% | - |
| 03.10.2024 | 18,10 | 18,36 | 17,73 | 18,03 | -0,47% | - |
| 02.10.2024 | 18,23 | 18,33 | 17,83 | 18,12 | -0,88% | - |
| 01.10.2024 | 17,83 | 18,39 | 17,54 | 18,28 | 2,35% | - |
| 30.09.2024 | 17,51 | 17,97 | 17,26 | 17,86 | 1,88% | - |
| 27.09.2024 | 17,95 | 18,10 | 17,41 | 17,53 | -1,81% | - |
| 26.09.2024 | 18,01 | 18,23 | 17,62 | 17,85 | -0,68% | - |
| 25.09.2024 | 17,99 | 18,53 | 17,79 | 17,97 | -1,96% | - |
| 24.09.2024 | 18,43 | 18,76 | 18,15 | 18,33 | -0,54% | - |
| 23.09.2024 | 18,38 | 18,91 | 18,22 | 18,43 | -1,02% | 850,00 |
| 20.09.2024 | 18,83 | 19,47 | 18,58 | 18,62 | -2,67% | - |
| 19.09.2024 | 18,46 | 19,23 | 18,44 | 19,13 | 4,05% | - |
| 18.09.2024 | 18,40 | 18,71 | 17,99 | 18,39 | 0,03% | - |
| 17.09.2024 | 18,37 | 18,79 | 18,21 | 18,38 | 0,14% | - |
| 16.09.2024 | 18,22 | 18,78 | 17,86 | 18,36 | 0,55% | 510,00 |
| 13.09.2024 | 18,32 | 18,68 | 17,99 | 18,26 | -0,37% | 600,00 |
| 12.09.2024 | 17,45 | 18,79 | 17,45 | 18,32 | 3,70% | 100,00 |
| 11.09.2024 | 17,46 | 17,81 | 17,17 | 17,67 | 0,62% | - |
| 10.09.2024 | 17,51 | 17,97 | 17,34 | 17,56 | -1,39% | - |
| 09.09.2024 | 17,75 | 18,09 | 17,51 | 17,81 | 0,76% | - |
| 06.09.2024 | 17,84 | 18,10 | 17,30 | 17,67 | -0,96% | - |
| 05.09.2024 | 17,97 | 18,18 | 17,57 | 17,85 | -0,74% | - |
| 04.09.2024 | 17,79 | 18,28 | 17,59 | 17,98 | 0,53% | - |
| 03.09.2024 | 18,01 | 18,53 | 17,80 | 17,88 | -2,24% | 600,00 |
| 02.09.2024 | 18,31 | 18,31 | 18,20 | 18,29 | -0,09% | - |
| 30.08.2024 | 17,81 | 18,43 | 17,81 | 18,31 | 1,69% | - |
| 29.08.2024 | 18,08 | 18,59 | 17,88 | 18,01 | -1,93% | - |
| 28.08.2024 | 18,37 | 18,50 | 17,89 | 18,36 | 0,31% | 11.000,00 |
| 27.08.2024 | 18,39 | 18,49 | 17,98 | 18,30 | -0,66% | - |
| 26.08.2024 | 17,88 | 18,63 | 17,88 | 18,43 | 1,50% | - |
| 23.08.2024 | 18,67 | 18,81 | 18,02 | 18,15 | -2,74% | 180,00 |
| 22.08.2024 | 18,09 | 18,88 | 18,09 | 18,67 | 1,73% | - |
| 21.08.2024 | 18,23 | 18,79 | 17,74 | 18,35 | -1,33% | - |
| 20.08.2024 | 18,05 | 18,74 | 17,89 | 18,60 | 3,17% | - |
| 19.08.2024 | 17,99 | 18,48 | 17,74 | 18,02 | -0,03% | - |
| 16.08.2024 | 17,90 | 18,41 | 17,80 | 18,03 | -0,58% | 100,00 |
| 15.08.2024 | 17,25 | 18,31 | 17,25 | 18,13 | 3,78% | - |
| 14.08.2024 | 17,54 | 18,14 | 17,32 | 17,47 | -1,95% | - |
| 13.08.2024 | 17,42 | 18,20 | 17,40 | 17,82 | 0,93% | - |
| 12.08.2024 | 16,94 | 17,79 | 16,70 | 17,66 | 4,33% | - |
| 09.08.2024 | 16,76 | 17,40 | 16,11 | 16,92 | 0,97% | - |
| 08.08.2024 | 15,56 | 17,35 | 15,50 | 16,76 | 12,76% | - |
| 07.08.2024 | 14,95 | 15,23 | 14,63 | 14,86 | 0,41% | 1.060,00 |
| 06.08.2024 | 14,29 | 14,96 | 14,04 | 14,80 | 4,74% | - |
| 05.08.2024 | 14,73 | 14,85 | 13,90 | 14,13 | -6,32% | - |
| 02.08.2024 | 15,59 | 15,59 | 14,64 | 15,09 | -3,76% | - |
| 01.08.2024 | 15,97 | 16,29 | 15,52 | 15,68 | -1,59% | - |
| 31.07.2024 | 15,88 | 16,48 | 15,53 | 15,93 | 0,26% | - |
| 30.07.2024 | 16,16 | 16,45 | 15,72 | 15,89 | -1,68% | - |
| 29.07.2024 | 16,26 | 16,74 | 15,88 | 16,16 | -0,22% | - |
| 26.07.2024 | 16,05 | 16,53 | 15,92 | 16,20 | 1,22% | - |
| 25.07.2024 | 16,18 | 16,59 | 15,88 | 16,00 | -1,78% | - |
| 24.07.2024 | 16,15 | 16,80 | 16,06 | 16,29 | 0,68% | - |
| 23.07.2024 | 15,37 | 16,62 | 15,37 | 16,18 | 3,60% | - |
| 22.07.2024 | 15,56 | 15,80 | 15,28 | 15,62 | 0,34% | - |
| 19.07.2024 | 15,36 | 15,74 | 15,26 | 15,57 | 1,41% | - |
| 18.07.2024 | 15,48 | 15,67 | 15,16 | 15,35 | -0,74% | - |
| 17.07.2024 | 15,54 | 15,86 | 15,28 | 15,46 | -0,75% | - |
| 16.07.2024 | 15,40 | 15,91 | 15,23 | 15,58 | 1,33% | - |
| 15.07.2024 | 15,03 | 15,68 | 15,03 | 15,38 | 1,20% | - |
| 12.07.2024 | 15,03 | 15,61 | 14,93 | 15,19 | 1,25% | - |
| 11.07.2024 | 14,06 | 15,21 | 14,05 | 15,01 | 5,13% | - |
| 10.07.2024 | 14,21 | 14,62 | 14,02 | 14,27 | -1,12% | - |
| 09.07.2024 | 14,29 | 14,53 | 13,74 | 14,44 | 1,18% | - |
| 08.07.2024 | 14,00 | 14,53 | 14,00 | 14,27 | 1,93% | - |