18,213€
0,40%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,51 | 18,32 | 17,37 | 18,14 | 3,57% | - |
| 14.10.2025 | 17,54 | 17,76 | 17,03 | 17,52 | -0,17% | - |
| 13.10.2025 | 17,68 | 17,94 | 17,21 | 17,55 | 0,60% | - |
| 10.10.2025 | 18,02 | 18,21 | 17,37 | 17,44 | -3,38% | - |
| 09.10.2025 | 17,54 | 18,37 | 17,51 | 18,05 | 2,94% | - |
| 08.10.2025 | 17,93 | 18,38 | 17,41 | 17,54 | -1,74% | - |
| 07.10.2025 | 17,73 | 18,27 | 17,56 | 17,85 | 0,73% | 334,00 |
| 06.10.2025 | 18,14 | 18,25 | 17,45 | 17,72 | 1,43% | 540,00 |
| 03.10.2025 | 17,94 | 18,61 | 17,47 | 17,47 | -1,36% | 174,00 |
| 02.10.2025 | 17,81 | 18,27 | 17,21 | 17,71 | 0,55% | - |
| 01.10.2025 | 16,69 | 18,89 | 16,61 | 17,61 | 4,42% | - |
| 30.09.2025 | 16,65 | 17,04 | 16,53 | 16,86 | 1,77% | - |
| 29.09.2025 | 16,69 | 16,88 | 16,36 | 16,57 | -0,15% | - |
| 26.09.2025 | 16,39 | 16,80 | 16,31 | 16,60 | 0,34% | 338,00 |
| 25.09.2025 | 16,80 | 16,95 | 16,40 | 16,54 | -1,18% | - |
| 24.09.2025 | 16,79 | 17,04 | 16,53 | 16,74 | 1,12% | - |
| 23.09.2025 | 17,04 | 17,21 | 16,55 | 16,55 | -2,07% | - |
| 22.09.2025 | 16,94 | 17,16 | 16,67 | 16,90 | -0,66% | - |
| 19.09.2025 | 17,34 | 17,46 | 16,77 | 17,01 | -1,39% | - |
| 18.09.2025 | 17,04 | 17,40 | 16,92 | 17,25 | 2,03% | - |
| 17.09.2025 | 16,93 | 17,24 | 16,77 | 16,91 | 0,82% | - |
| 16.09.2025 | 16,89 | 17,00 | 16,57 | 16,77 | 0,06% | - |
| 15.09.2025 | 17,05 | 17,19 | 16,65 | 16,76 | -1,53% | 1.905,00 |
| 12.09.2025 | 17,26 | 17,63 | 16,96 | 17,02 | -0,73% | - |
| 11.09.2025 | 16,89 | 17,37 | 16,73 | 17,15 | 0,65% | - |
| 10.09.2025 | 17,16 | 17,35 | 16,89 | 17,04 | -0,41% | - |
| 09.09.2025 | 17,17 | 17,54 | 16,99 | 17,11 | 0,59% | 60,00 |
| 08.09.2025 | 17,33 | 17,63 | 16,87 | 17,01 | -1,59% | - |
| 05.09.2025 | 16,96 | 17,52 | 16,71 | 17,28 | 1,69% | - |
| 04.09.2025 | 16,96 | 17,25 | 16,39 | 16,99 | 0,46% | - |
| 03.09.2025 | 17,68 | 18,09 | 16,62 | 16,92 | -4,19% | - |
| 02.09.2025 | 17,77 | 18,21 | 17,38 | 17,66 | 1,44% | - |
| 01.09.2025 | 17,61 | 17,69 | 17,41 | 17,41 | -0,57% | - |
| 29.08.2025 | 17,55 | 17,73 | 17,36 | 17,51 | 0,27% | 100,00 |
| 28.08.2025 | 17,37 | 17,66 | 17,10 | 17,46 | 0,94% | - |
| 27.08.2025 | 17,22 | 17,62 | 17,10 | 17,30 | -4,68% | 70,00 |
| 26.08.2025 | 17,74 | 18,16 | 16,90 | 18,15 | 2,24% | 70,00 |
| 25.08.2025 | 18,00 | 18,79 | 17,67 | 17,75 | -1,31% | - |
| 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% | - |