10,760€
-0,05%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 10,72 | 11,05 | 10,43 | 10,79 | -0,16% | 1.600,00 |
| 01.06.2023 | 10,78 | 10,95 | 10,23 | 10,81 | 0,14% | 300,00 |
| 31.05.2023 | 10,77 | 11,19 | 10,60 | 10,80 | 0,25% | - |
| 30.05.2023 | 10,79 | 10,90 | 10,33 | 10,77 | 0,05% | - |
| 29.05.2023 | 10,84 | 10,85 | 10,73 | 10,76 | 0,47% | - |
| 26.05.2023 | 10,61 | 11,05 | 10,57 | 10,71 | -0,88% | - |
| 25.05.2023 | 10,90 | 11,06 | 10,51 | 10,81 | -1,07% | - |
| 24.05.2023 | 11,22 | 11,44 | 10,67 | 10,93 | -2,59% | - |
| 23.05.2023 | 11,54 | 11,84 | 11,06 | 11,22 | -2,56% | - |
| 22.05.2023 | 11,35 | 11,86 | 11,11 | 11,51 | 2,24% | 450,00 |
| 19.05.2023 | 11,42 | 11,74 | 11,12 | 11,26 | -0,62% | 240,00 |
| 18.05.2023 | 11,55 | 11,74 | 10,85 | 11,33 | -1,96% | 100,00 |
| 17.05.2023 | 11,54 | 11,77 | 11,17 | 11,56 | -2,57% | - |
| 16.05.2023 | 12,04 | 12,16 | 11,30 | 11,86 | -1,78% | - |
| 15.05.2023 | 12,74 | 12,80 | 11,91 | 12,08 | -2,54% | - |
| 12.05.2023 | 13,11 | 13,55 | 11,91 | 12,39 | -4,38% | - |
| 11.05.2023 | 16,33 | 16,47 | 12,86 | 12,96 | -18,71% | 244,00 |
| 10.05.2023 | 16,00 | 16,24 | 15,55 | 15,94 | 0,39% | - |
| 09.05.2023 | 15,94 | 16,37 | 15,64 | 15,88 | 0,47% | - |
| 08.05.2023 | 15,58 | 16,24 | 15,49 | 15,80 | 1,20% | - |
| 05.05.2023 | 15,12 | 16,12 | 15,06 | 15,62 | 3,62% | - |
| 04.05.2023 | 15,00 | 15,39 | 14,57 | 15,07 | 1,28% | - |
| 03.05.2023 | 15,10 | 15,44 | 14,61 | 14,88 | -1,65% | - |
| 02.05.2023 | 15,34 | 15,94 | 14,94 | 15,13 | 4,68% | - |
| 28.04.2023 | 14,32 | 14,61 | 13,99 | 14,45 | 1,14% | - |
| 27.04.2023 | 14,51 | 14,70 | 13,96 | 14,29 | -1,14% | - |
| 26.04.2023 | 14,65 | 14,98 | 14,24 | 14,46 | -1,42% | - |
| 25.04.2023 | 14,60 | 15,12 | 14,36 | 14,66 | -1,95% | - |
| 24.04.2023 | 14,96 | 16,14 | 14,34 | 14,96 | -0,27% | 375,00 |
| 21.04.2023 | 15,15 | 15,47 | 14,58 | 15,00 | -3,63% | 10,00 |
| 20.04.2023 | 15,79 | 15,99 | 14,86 | 15,56 | -1,67% | - |
| 19.04.2023 | 16,42 | 16,56 | 15,63 | 15,83 | -2,60% | - |
| 18.04.2023 | 16,29 | 16,78 | 15,99 | 16,25 | -1,80% | - |
| 17.04.2023 | 16,33 | 16,77 | 15,98 | 16,55 | 2,81% | - |
| 14.04.2023 | 16,22 | 16,62 | 15,72 | 16,09 | -0,94% | - |
| 13.04.2023 | 16,05 | 16,54 | 15,76 | 16,25 | 0,56% | - |
| 12.04.2023 | 16,07 | 16,42 | 15,73 | 16,16 | 0,50% | 1.121,00 |
| 11.04.2023 | 15,92 | 16,44 | 15,75 | 16,08 | 0,91% | - |
| 06.04.2023 | 15,52 | 16,08 | 15,28 | 15,93 | 2,58% | - |
| 05.04.2023 | 15,29 | 15,79 | 15,06 | 15,53 | 1,34% | - |
| 04.04.2023 | 15,27 | 15,60 | 14,86 | 15,33 | -1,35% | 100,00 |
| 03.04.2023 | 15,35 | 16,03 | 15,07 | 15,54 | 1,65% | - |
| 31.03.2023 | 15,11 | 15,54 | 14,96 | 15,28 | 1,29% | - |
| 30.03.2023 | 15,47 | 15,58 | 14,84 | 15,09 | -2,27% | - |
| 29.03.2023 | 15,19 | 15,71 | 15,00 | 15,44 | 2,34% | - |
| 28.03.2023 | 15,68 | 15,84 | 14,83 | 15,09 | -0,95% | - |
| 27.03.2023 | 15,25 | 15,46 | 14,74 | 15,23 | 1,57% | - |
| 24.03.2023 | 14,55 | 15,16 | 14,39 | 15,00 | 2,83% | - |
| 23.03.2023 | 14,84 | 15,34 | 14,33 | 14,58 | -1,90% | - |
| 22.03.2023 | 15,33 | 15,74 | 14,73 | 14,87 | -3,89% | - |
| 21.03.2023 | 15,30 | 15,74 | 15,07 | 15,47 | 2,80% | - |
| 20.03.2023 | 14,83 | 15,54 | 14,75 | 15,05 | 0,42% | - |
| 17.03.2023 | 14,74 | 15,65 | 14,45 | 14,98 | 1,15% | - |
| 16.03.2023 | 13,79 | 15,55 | 13,15 | 14,81 | 7,62% | - |
| 15.03.2023 | 13,84 | 14,24 | 13,23 | 13,76 | -1,84% | - |
| 14.03.2023 | 13,70 | 14,46 | 13,54 | 14,02 | 0,41% | - |
| 13.03.2023 | 13,79 | 14,30 | 13,34 | 13,96 | -1,68% | - |
| 10.03.2023 | 14,11 | 14,42 | 13,35 | 14,20 | -0,26% | - |
| 09.03.2023 | 14,49 | 14,69 | 13,97 | 14,24 | -2,12% | - |
| 08.03.2023 | 14,39 | 14,73 | 14,17 | 14,55 | 1,28% | - |
| 07.03.2023 | 14,15 | 14,64 | 13,95 | 14,36 | 1,61% | - |
| 06.03.2023 | 14,61 | 14,67 | 13,87 | 14,14 | -2,72% | - |
| 03.03.2023 | 14,40 | 14,83 | 14,20 | 14,53 | 0,64% | - |
| 02.03.2023 | 14,54 | 14,90 | 14,02 | 14,44 | -0,48% | 60,00 |
| 01.03.2023 | 14,40 | 14,74 | 14,14 | 14,51 | 0,54% | - |
| 28.02.2023 | 14,53 | 14,83 | 14,23 | 14,43 | -0,49% | - |
| 27.02.2023 | 14,62 | 14,84 | 14,23 | 14,50 | 0,21% | 100,00 |
| 24.02.2023 | 14,40 | 14,91 | 14,27 | 14,47 | 0,52% | - |
| 23.02.2023 | 14,51 | 14,77 | 14,18 | 14,40 | -0,79% | - |
| 22.02.2023 | 14,11 | 14,67 | 14,11 | 14,51 | 1,27% | - |
| 21.02.2023 | 14,49 | 14,72 | 14,12 | 14,33 | -1,09% | - |
| 20.02.2023 | 14,50 | 14,62 | 14,46 | 14,49 | -0,24% | - |
| 17.02.2023 | 14,25 | 14,86 | 13,98 | 14,52 | 1,96% | 560,00 |
| 16.02.2023 | 14,14 | 14,57 | 13,97 | 14,24 | -0,81% | - |
| 15.02.2023 | 14,38 | 14,66 | 14,09 | 14,36 | -0,31% | - |
| 14.02.2023 | 14,46 | 14,65 | 14,07 | 14,40 | -0,56% | - |
| 13.02.2023 | 14,46 | 14,86 | 14,12 | 14,48 | -0,05% | - |
| 10.02.2023 | 14,43 | 14,77 | 13,78 | 14,49 | 0,44% | - |
| 09.02.2023 | 14,40 | 14,73 | 14,11 | 14,43 | 0,99% | 285,00 |
| 08.02.2023 | 15,11 | 15,46 | 14,07 | 14,29 | -5,39% | 200,00 |
| 07.02.2023 | 14,57 | 15,28 | 14,57 | 15,10 | 2,05% | - |
| 06.02.2023 | 14,87 | 15,37 | 14,55 | 14,80 | -0,84% | 340,00 |
| 03.02.2023 | 14,25 | 15,11 | 14,21 | 14,92 | 3,02% | 900,00 |
| 02.02.2023 | 13,89 | 14,73 | 13,68 | 14,48 | 3,83% | 150,00 |
| 01.02.2023 | 14,22 | 14,42 | 13,48 | 13,95 | -2,07% | 300,00 |
| 31.01.2023 | 14,61 | 14,86 | 13,91 | 14,24 | -1,92% | - |
| 30.01.2023 | 14,28 | 14,99 | 12,86 | 14,52 | 1,77% | 1.035,00 |
| 27.01.2023 | 14,78 | 15,32 | 14,07 | 14,27 | -2,64% | 800,00 |
| 26.01.2023 | 15,27 | 15,76 | 14,42 | 14,66 | -4,53% | - |
| 25.01.2023 | 14,78 | 15,63 | 14,13 | 15,35 | 3,67% | 560,00 |
| 24.01.2023 | 13,61 | 15,10 | 13,35 | 14,81 | 8,83% | 500,00 |
| 23.01.2023 | 19,27 | 19,50 | 12,11 | 13,61 | -28,94% | 570,00 |
| 20.01.2023 | 18,76 | 19,60 | 18,60 | 19,15 | 2,29% | 1.100,00 |
| 19.01.2023 | 18,87 | 19,52 | 18,60 | 18,72 | -1,07% | 30,00 |
| 18.01.2023 | 18,80 | 19,31 | 17,94 | 18,92 | 1,37% | 2.860,00 |
| 17.01.2023 | 19,89 | 20,05 | 18,37 | 18,67 | -6,90% | 470,00 |
| 16.01.2023 | 19,62 | 20,25 | 19,59 | 20,05 | 3,53% | 4.290,00 |
| 13.01.2023 | 19,29 | 20,65 | 19,13 | 19,37 | 0,27% | 9.820,00 |
| 12.01.2023 | 18,08 | 19,70 | 17,86 | 19,31 | 4,92% | - |
| 11.01.2023 | 18,32 | 19,23 | 17,61 | 18,41 | 0,19% | - |