14,375€
-0,31%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,32 | 14,91 | 14,03 | 14,19 | -1,60% | - |
| 18.04.2024 | 15,02 | 15,31 | 14,33 | 14,42 | -3,82% | - |
| 17.04.2024 | 14,68 | 15,14 | 14,62 | 14,99 | 2,57% | - |
| 16.04.2024 | 14,47 | 14,86 | 14,21 | 14,62 | 0,84% | - |
| 15.04.2024 | 14,34 | 14,98 | 14,24 | 14,49 | 1,29% | - |
| 12.04.2024 | 14,76 | 15,03 | 14,11 | 14,31 | -2,93% | - |
| 11.04.2024 | 14,56 | 15,06 | 14,39 | 14,74 | -0,24% | - |
| 10.04.2024 | 14,55 | 14,92 | 14,10 | 14,78 | 1,56% | - |
| 09.04.2024 | 14,09 | 14,67 | 14,09 | 14,55 | 1,86% | 600,00 |
| 08.04.2024 | 14,07 | 14,74 | 13,91 | 14,28 | 2,01% | - |
| 05.04.2024 | 13,76 | 14,21 | 13,70 | 14,00 | 0,34% | - |
| 04.04.2024 | 14,10 | 14,37 | 13,84 | 13,95 | -2,39% | - |
| 03.04.2024 | 14,13 | 14,37 | 13,98 | 14,30 | 0,97% | - |
| 02.04.2024 | 14,40 | 15,12 | 13,96 | 14,16 | -4,10% | - |
| 28.03.2024 | 15,15 | 15,35 | 14,59 | 14,76 | -2,10% | - |
| 27.03.2024 | 14,58 | 15,50 | 14,57 | 15,08 | 2,81% | 4,00 |
| 26.03.2024 | 14,62 | 14,99 | 14,42 | 14,67 | 0,27% | 420,00 |
| 25.03.2024 | 14,52 | 14,90 | 14,39 | 14,63 | -0,32% | - |
| 22.03.2024 | 15,13 | 15,50 | 14,47 | 14,68 | -5,19% | - |
| 21.03.2024 | 15,50 | 16,12 | 15,24 | 15,48 | 0,97% | - |
| 20.03.2024 | 15,08 | 15,56 | 14,90 | 15,33 | 3,27% | - |
| 19.03.2024 | 14,81 | 15,20 | 14,50 | 14,85 | 0,22% | - |
| 18.03.2024 | 14,79 | 15,15 | 14,41 | 14,81 | -1,79% | - |
| 15.03.2024 | 14,87 | 15,13 | 14,58 | 15,08 | 1,41% | - |
| 14.03.2024 | 15,22 | 15,67 | 14,65 | 14,87 | -2,12% | - |
| 13.03.2024 | 14,77 | 15,59 | 14,77 | 15,20 | 1,71% | - |
| 12.03.2024 | 14,73 | 15,08 | 14,67 | 14,94 | -0,50% | - |
| 11.03.2024 | 14,62 | 15,12 | 14,62 | 15,02 | 1,09% | 200,00 |
| 08.03.2024 | 15,20 | 15,66 | 14,71 | 14,85 | -2,27% | - |
| 07.03.2024 | 14,45 | 15,40 | 14,43 | 15,20 | 4,36% | - |
| 06.03.2024 | 14,99 | 15,26 | 14,36 | 14,56 | -2,78% | 400,00 |
| 05.03.2024 | 15,37 | 15,59 | 14,72 | 14,98 | -2,65% | 7.500,00 |
| 04.03.2024 | 15,67 | 16,30 | 15,17 | 15,39 | -2,01% | 8.180,00 |
| 01.03.2024 | 15,03 | 16,22 | 14,82 | 15,70 | 5,84% | - |
| 29.02.2024 | 14,74 | 15,68 | 14,07 | 14,84 | 10,38% | - |
| 28.02.2024 | 13,05 | 13,68 | 13,05 | 13,44 | 1,62% | - |
| 27.02.2024 | 13,06 | 13,38 | 12,98 | 13,23 | 1,19% | - |
| 26.02.2024 | 13,14 | 13,33 | 12,77 | 13,07 | 0,73% | - |
| 23.02.2024 | 12,85 | 13,14 | 12,58 | 12,98 | 1,10% | - |
| 22.02.2024 | 12,69 | 13,02 | 12,41 | 12,84 | 1,14% | - |
| 21.02.2024 | 12,75 | 12,93 | 12,48 | 12,69 | -0,61% | - |
| 20.02.2024 | 12,97 | 13,32 | 12,56 | 12,77 | -1,68% | - |
| 19.02.2024 | 12,99 | 13,01 | 12,95 | 12,99 | 0,00% | - |
| 16.02.2024 | 12,88 | 13,15 | 12,67 | 12,99 | 0,76% | - |
| 15.02.2024 | 12,58 | 13,03 | 12,55 | 12,89 | 2,63% | - |
| 14.02.2024 | 12,46 | 12,75 | 12,32 | 12,56 | 1,97% | - |
| 13.02.2024 | 12,47 | 12,89 | 12,19 | 12,32 | -2,75% | - |
| 12.02.2024 | 12,64 | 12,88 | 12,48 | 12,67 | 0,20% | - |
| 09.02.2024 | 12,40 | 12,72 | 12,26 | 12,64 | 1,94% | - |
| 08.02.2024 | 12,39 | 12,58 | 12,12 | 12,40 | 0,02% | - |
| 07.02.2024 | 12,77 | 12,81 | 12,28 | 12,40 | -2,97% | - |
| 06.02.2024 | 12,43 | 12,89 | 12,22 | 12,78 | 2,63% | - |
| 05.02.2024 | 12,62 | 12,74 | 12,32 | 12,45 | -1,36% | - |
| 02.02.2024 | 13,27 | 13,48 | 12,56 | 12,62 | -4,94% | - |
| 01.02.2024 | 13,35 | 13,63 | 13,15 | 13,28 | -0,38% | - |
| 31.01.2024 | 13,66 | 13,79 | 13,18 | 13,33 | -2,13% | - |
| 30.01.2024 | 13,34 | 13,69 | 13,17 | 13,62 | 2,12% | - |
| 29.01.2024 | 13,17 | 13,53 | 13,12 | 13,34 | 1,25% | - |
| 26.01.2024 | 13,37 | 13,53 | 13,05 | 13,17 | -1,77% | - |
| 25.01.2024 | 13,49 | 13,75 | 13,22 | 13,41 | -0,12% | - |
| 24.01.2024 | 13,76 | 13,96 | 13,35 | 13,42 | -2,43% | - |
| 23.01.2024 | 14,07 | 14,25 | 13,55 | 13,76 | -1,13% | - |
| 22.01.2024 | 13,38 | 13,97 | 13,08 | 13,92 | 4,09% | - |
| 19.01.2024 | 13,50 | 13,62 | 13,23 | 13,37 | -1,10% | - |
| 18.01.2024 | 13,17 | 13,59 | 13,02 | 13,52 | 0,85% | - |
| 17.01.2024 | 13,18 | 13,60 | 12,87 | 13,40 | 1,45% | - |
| 16.01.2024 | 12,96 | 13,41 | 12,88 | 13,21 | 2,00% | - |
| 15.01.2024 | 13,23 | 13,37 | 12,89 | 12,95 | -2,15% | 200,00 |
| 12.01.2024 | 13,40 | 13,68 | 12,98 | 13,24 | -1,30% | - |
| 11.01.2024 | 13,77 | 13,95 | 13,26 | 13,41 | -2,51% | - |
| 10.01.2024 | 13,81 | 14,24 | 13,43 | 13,76 | 0,31% | - |
| 09.01.2024 | 13,69 | 14,18 | 13,43 | 13,72 | -0,53% | - |
| 08.01.2024 | 13,25 | 13,85 | 13,07 | 13,79 | 3,49% | - |
| 05.01.2024 | 14,24 | 14,55 | 13,07 | 13,32 | -14,72% | - |
| 04.01.2024 | 15,26 | 15,80 | 15,16 | 15,62 | 2,51% | 4.500,00 |
| 03.01.2024 | 15,37 | 15,79 | 15,12 | 15,24 | -2,45% | - |
| 02.01.2024 | 15,25 | 15,78 | 15,22 | 15,62 | 0,55% | 1.450,00 |
| 29.12.2023 | 15,32 | 15,74 | 15,32 | 15,54 | -0,08% | 42,00 |
| 28.12.2023 | 15,56 | 15,77 | 15,28 | 15,55 | -0,19% | - |
| 27.12.2023 | 15,54 | 15,77 | 15,11 | 15,58 | 3,52% | - |
| 22.12.2023 | 14,44 | 15,30 | 14,40 | 15,05 | 3,05% | 2,00 |
| 21.12.2023 | 13,26 | 14,94 | 13,23 | 14,61 | 11,68% | - |
| 20.12.2023 | 13,45 | 13,61 | 13,03 | 13,08 | -2,57% | - |
| 19.12.2023 | 12,72 | 13,54 | 12,72 | 13,42 | 3,69% | - |
| 18.12.2023 | 13,20 | 13,42 | 12,75 | 12,95 | -1,95% | - |
| 15.12.2023 | 13,00 | 13,81 | 12,96 | 13,20 | 0,20% | - |
| 14.12.2023 | 12,90 | 13,33 | 12,57 | 13,18 | 2,23% | - |
| 13.12.2023 | 12,39 | 12,89 | 12,20 | 12,89 | 4,20% | - |
| 12.12.2023 | 12,82 | 12,93 | 11,99 | 12,37 | -3,61% | - |
| 11.12.2023 | 12,95 | 13,36 | 12,67 | 12,83 | -2,34% | - |
| 08.12.2023 | 13,27 | 13,51 | 12,94 | 13,14 | -0,85% | - |
| 07.12.2023 | 13,01 | 13,35 | 12,75 | 13,25 | 1,73% | 58,00 |
| 06.12.2023 | 13,22 | 13,40 | 12,76 | 13,03 | -1,29% | - |
| 05.12.2023 | 13,73 | 14,00 | 13,00 | 13,20 | -5,04% | - |
| 04.12.2023 | 13,77 | 14,03 | 13,49 | 13,90 | 1,98% | - |
| 01.12.2023 | 13,05 | 13,75 | 13,05 | 13,63 | 2,70% | - |
| 30.11.2023 | 12,85 | 13,39 | 12,84 | 13,27 | 3,67% | - |
| 29.11.2023 | 12,93 | 13,24 | 12,71 | 12,80 | -1,07% | - |
| 28.11.2023 | 12,89 | 13,06 | 12,64 | 12,94 | 0,65% | - |
| 27.11.2023 | 12,82 | 13,01 | 12,52 | 12,86 | 1,50% | - |