21,445€
-2,96%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 21,97 | 22,12 | 21,03 | 21,49 | -2,16% | 130,00 |
| 22.01.2025 | 22,03 | 22,36 | 21,60 | 21,96 | -0,14% | - |
| 21.01.2025 | 21,71 | 22,40 | 21,31 | 21,99 | 1,34% | - |
| 20.01.2025 | 22,11 | 22,38 | 21,67 | 21,70 | -2,10% | 100,00 |
| 17.01.2025 | 21,72 | 22,45 | 21,72 | 22,17 | 0,77% | - |
| 16.01.2025 | 22,45 | 22,73 | 21,37 | 22,00 | -1,81% | - |
| 15.01.2025 | 21,62 | 22,60 | 21,35 | 22,40 | 3,94% | - |
| 14.01.2025 | 21,70 | 22,34 | 21,09 | 21,55 | -0,90% | - |
| 13.01.2025 | 21,31 | 21,93 | 20,73 | 21,75 | 1,61% | - |
| 10.01.2025 | 22,72 | 22,73 | 20,73 | 21,40 | -8,55% | - |
| 09.01.2025 | 22,03 | 23,41 | 22,00 | 23,40 | 5,69% | 856,00 |
| 08.01.2025 | 18,89 | 22,88 | 18,58 | 22,14 | 17,30% | 50,00 |
| 07.01.2025 | 19,38 | 19,65 | 18,68 | 18,88 | -2,85% | - |
| 06.01.2025 | 20,65 | 20,98 | 19,23 | 19,43 | -5,99% | - |
| 03.01.2025 | 20,67 | 21,10 | 20,50 | 20,67 | -1,45% | - |
| 02.01.2025 | 20,30 | 21,32 | 20,10 | 20,97 | 1,99% | - |
| 30.12.2024 | 20,50 | 20,65 | 20,49 | 20,56 | -0,15% | - |
| 27.12.2024 | 20,73 | 21,19 | 20,32 | 20,59 | -0,75% | - |
| 23.12.2024 | 20,44 | 20,89 | 20,28 | 20,75 | 1,74% | - |
| 20.12.2024 | 20,69 | 20,75 | 20,03 | 20,39 | -1,45% | - |
| 19.12.2024 | 20,58 | 21,00 | 20,15 | 20,69 | 0,41% | - |
| 18.12.2024 | 21,18 | 21,78 | 20,35 | 20,61 | -2,07% | - |
| 17.12.2024 | 20,27 | 21,51 | 20,27 | 21,04 | 2,16% | - |
| 16.12.2024 | 20,39 | 21,08 | 20,20 | 20,60 | 1,10% | - |
| 13.12.2024 | 20,40 | 20,58 | 19,84 | 20,37 | -0,10% | - |
| 12.12.2024 | 20,84 | 21,11 | 20,23 | 20,39 | -2,58% | - |
| 11.12.2024 | 20,70 | 21,15 | 20,41 | 20,93 | -0,33% | - |
| 10.12.2024 | 20,28 | 21,15 | 20,28 | 21,00 | 1,97% | - |
| 09.12.2024 | 20,86 | 21,19 | 20,46 | 20,60 | -1,08% | - |
| 06.12.2024 | 20,20 | 21,03 | 20,20 | 20,82 | 1,59% | - |
| 05.12.2024 | 20,86 | 20,87 | 20,21 | 20,50 | -1,82% | - |
| 04.12.2024 | 20,74 | 21,16 | 20,42 | 20,88 | 1,04% | - |
| 03.12.2024 | 21,47 | 21,89 | 20,32 | 20,66 | -3,68% | 1.500,00 |
| 02.12.2024 | 20,94 | 21,66 | 20,77 | 21,45 | 2,71% | - |
| 29.11.2024 | 21,18 | 21,71 | 20,67 | 20,89 | -1,60% | - |
| 28.11.2024 | 21,20 | 21,23 | 21,18 | 21,23 | 0,33% | - |
| 27.11.2024 | 20,99 | 21,86 | 20,41 | 21,16 | 1,12% | - |
| 26.11.2024 | 20,27 | 21,17 | 20,01 | 20,92 | 3,67% | - |
| 25.11.2024 | 20,63 | 20,70 | 20,03 | 20,18 | -2,09% | - |
| 22.11.2024 | 20,19 | 20,83 | 20,15 | 20,61 | 2,28% | - |
| 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% | - |