20,550€
1,08%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 22,21 | 22,57 | 21,96 | 22,17 | -0,11% | - |
| 06.02.2025 | 22,57 | 22,95 | 22,02 | 22,19 | -1,36% | - |
| 05.02.2025 | 22,16 | 22,90 | 22,08 | 22,50 | 1,19% | - |
| 04.02.2025 | 22,12 | 22,54 | 21,65 | 22,23 | 1,18% | - |
| 03.02.2025 | 21,49 | 22,70 | 21,02 | 21,97 | 1,10% | - |
| 31.01.2025 | 22,41 | 22,88 | 21,53 | 21,73 | -2,49% | - |
| 30.01.2025 | 23,04 | 23,46 | 22,17 | 22,29 | -3,15% | - |
| 29.01.2025 | 21,88 | 23,31 | 21,88 | 23,01 | 5,04% | - |
| 28.01.2025 | 21,71 | 22,27 | 21,49 | 21,91 | 1,18% | 400,00 |
| 27.01.2025 | 21,37 | 22,14 | 20,87 | 21,65 | 0,79% | - |
| 24.01.2025 | 21,52 | 21,91 | 21,03 | 21,48 | -0,56% | - |
| 23.01.2025 | 21,97 | 22,12 | 21,03 | 21,60 | -1,64% | 650,00 |
| 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% | - |