19,579$
-1,22%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,88 | 19,96 | 19,26 | 19,60 | -1,11% | 736.447,00 |
| 05.09.2024 | 19,99 | 20,02 | 19,60 | 19,82 | -0,45% | 712.181,00 |
| 04.09.2024 | 19,64 | 20,13 | 19,43 | 19,91 | 0,86% | 904.030,00 |
| 03.09.2024 | 20,20 | 20,37 | 19,74 | 19,74 | -2,52% | 767.443,00 |
| 30.08.2024 | 20,02 | 20,28 | 19,90 | 20,25 | 1,35% | 714.697,00 |
| 29.08.2024 | 20,50 | 20,50 | 19,92 | 19,98 | -1,96% | 810.717,00 |
| 28.08.2024 | 20,47 | 20,48 | 20,05 | 20,38 | -0,44% | 679.163,00 |
| 27.08.2024 | 20,57 | 20,60 | 20,17 | 20,47 | -0,44% | 443.118,00 |
| 26.08.2024 | 20,43 | 20,68 | 20,25 | 20,56 | 1,18% | 877.401,00 |
| 23.08.2024 | 20,74 | 20,76 | 20,22 | 20,32 | -2,03% | 956.800,00 |
| 22.08.2024 | 20,47 | 20,87 | 20,32 | 20,74 | 1,32% | 789.598,00 |
| 21.08.2024 | 20,81 | 20,81 | 19,79 | 20,47 | -1,06% | 1.204.629,00 |
| 20.08.2024 | 20,02 | 20,72 | 19,95 | 20,69 | 3,50% | 1.313.712,00 |
| 19.08.2024 | 19,90 | 20,31 | 19,66 | 19,99 | 0,60% | 1.137.113,00 |
| 16.08.2024 | 19,86 | 20,20 | 19,66 | 19,87 | -0,15% | 959.180,00 |
| 15.08.2024 | 19,55 | 19,98 | 19,16 | 19,90 | 3,43% | 1.726.869,00 |
| 14.08.2024 | 19,58 | 19,72 | 19,16 | 19,24 | -1,79% | 1.384.637,00 |
| 13.08.2024 | 19,52 | 19,86 | 19,19 | 19,59 | 1,50% | 1.511.226,00 |
| 12.08.2024 | 18,83 | 19,33 | 18,39 | 19,30 | 4,44% | 1.560.138,00 |
| 09.08.2024 | 18,45 | 18,99 | 17,58 | 18,48 | 0,98% | 2.888.357,00 |
| 08.08.2024 | 17,50 | 18,83 | 17,23 | 18,30 | 12,75% | 2.403.709,00 |
| 07.08.2024 | 16,40 | 16,42 | 16,06 | 16,23 | 0,25% | 1.015.381,00 |
| 06.08.2024 | 15,68 | 16,24 | 15,59 | 16,19 | 4,59% | 744.668,00 |
| 05.08.2024 | 15,63 | 15,98 | 15,34 | 15,48 | -6,01% | 1.243.663,00 |
| 02.08.2024 | 16,43 | 16,53 | 16,07 | 16,47 | -2,72% | 753.537,00 |
| 01.08.2024 | 17,27 | 17,47 | 16,83 | 16,93 | -1,83% | 659.617,00 |
| 31.07.2024 | 17,35 | 17,71 | 16,90 | 17,25 | 0,38% | 782.539,00 |
| 30.07.2024 | 17,65 | 17,68 | 17,11 | 17,18 | -1,72% | 649.566,00 |
| 29.07.2024 | 17,78 | 17,99 | 17,28 | 17,48 | -0,63% | 664.921,00 |
| 26.07.2024 | 17,61 | 17,86 | 17,38 | 17,59 | 1,27% | 645.558,00 |
| 25.07.2024 | 17,50 | 17,89 | 17,33 | 17,37 | -0,86% | 1.101.992,00 |
| 24.07.2024 | 17,61 | 17,99 | 17,50 | 17,52 | -0,23% | 833.455,00 |
| 23.07.2024 | 16,93 | 17,94 | 16,89 | 17,56 | 3,29% | 1.269.343,00 |
| 22.07.2024 | 16,96 | 17,07 | 16,74 | 17,00 | 0,35% | 671.383,00 |
| 19.07.2024 | 16,80 | 17,02 | 16,69 | 16,94 | 1,32% | 527.322,00 |
| 18.07.2024 | 16,95 | 17,00 | 16,62 | 16,72 | -1,12% | 653.362,00 |
| 17.07.2024 | 16,81 | 17,24 | 16,75 | 16,91 | -0,47% | 853.464,00 |
| 16.07.2024 | 16,97 | 17,23 | 16,68 | 16,99 | 1,37% | 964.273,00 |
| 15.07.2024 | 16,70 | 17,01 | 16,58 | 16,76 | 1,09% | 831.467,00 |
| 12.07.2024 | 16,50 | 16,91 | 16,38 | 16,58 | 1,66% | 869.095,00 |
| 11.07.2024 | 15,77 | 16,43 | 15,64 | 16,31 | 5,50% | 965.180,00 |
| 10.07.2024 | 15,71 | 15,74 | 15,26 | 15,46 | -0,96% | 502.428,00 |
| 09.07.2024 | 15,37 | 15,62 | 15,19 | 15,61 | 1,04% | 646.842,00 |
| 08.07.2024 | 15,34 | 15,66 | 15,32 | 15,45 | 1,71% | 598.403,00 |
| 05.07.2024 | 15,36 | 15,38 | 14,97 | 15,19 | -0,78% | 603.310,00 |
| 03.07.2024 | 15,88 | 15,92 | 15,30 | 15,31 | -3,10% | 389.670,00 |
| 02.07.2024 | 15,73 | 15,83 | 15,61 | 15,80 | 0,19% | 773.594,00 |
| 01.07.2024 | 15,52 | 15,97 | 15,49 | 15,77 | 1,81% | 837.171,00 |
| 28.06.2024 | 15,18 | 15,52 | 15,04 | 15,49 | 2,99% | 1.920.395,00 |
| 27.06.2024 | 15,12 | 15,18 | 14,96 | 15,04 | -0,23% | 601.718,00 |
| 26.06.2024 | 15,05 | 15,12 | 14,75 | 15,08 | -0,50% | 957.111,00 |
| 25.06.2024 | 15,42 | 15,43 | 15,15 | 15,15 | -1,53% | 610.397,00 |
| 24.06.2024 | 15,64 | 15,93 | 15,38 | 15,39 | -1,31% | 811.314,00 |
| 21.06.2024 | 15,26 | 15,72 | 15,04 | 15,59 | 2,70% | 10.298.810,00 |
| 20.06.2024 | 14,88 | 15,26 | 14,76 | 15,18 | 1,40% | 1.183.866,00 |
| 18.06.2024 | 15,00 | 15,05 | 14,78 | 14,97 | -0,20% | 852.370,00 |
| 17.06.2024 | 15,00 | 15,20 | 14,76 | 15,00 | -0,40% | 1.089.076,00 |
| 14.06.2024 | 15,13 | 15,25 | 14,95 | 15,06 | -1,76% | 830.609,00 |
| 13.06.2024 | 15,35 | 15,50 | 15,17 | 15,33 | -0,65% | 648.358,00 |
| 12.06.2024 | 15,94 | 15,97 | 15,38 | 15,43 | -0,84% | 802.543,00 |
| 11.06.2024 | 15,50 | 15,61 | 15,19 | 15,56 | -0,38% | 784.211,00 |
| 10.06.2024 | 15,27 | 15,64 | 14,86 | 15,62 | 0,00% | 1.247.724,00 |
| 07.06.2024 | 15,68 | 16,10 | 15,59 | 15,62 | -0,89% | 789.594,00 |
| 06.06.2024 | 16,20 | 16,26 | 15,76 | 15,76 | -3,37% | 672.983,00 |
| 05.06.2024 | 16,07 | 16,37 | 15,68 | 16,31 | 1,68% | 1.009.228,00 |
| 04.06.2024 | 16,09 | 16,27 | 15,93 | 16,04 | -0,87% | 690.754,00 |
| 03.06.2024 | 16,27 | 16,45 | 15,99 | 16,18 | 0,06% | 978.672,00 |
| 31.05.2024 | 16,30 | 16,48 | 16,03 | 16,17 | 0,37% | 666.538,00 |
| 30.05.2024 | 16,02 | 16,60 | 15,99 | 16,11 | 1,51% | 1.096.467,00 |
| 29.05.2024 | 16,31 | 16,31 | 15,82 | 15,87 | -4,17% | 839.984,00 |
| 28.05.2024 | 15,99 | 16,60 | 15,97 | 16,56 | 4,35% | 989.595,00 |
| 24.05.2024 | 16,01 | 16,07 | 15,80 | 15,87 | -0,31% | 601.635,00 |
| 23.05.2024 | 16,16 | 16,20 | 15,75 | 15,92 | -1,36% | 1.210.260,00 |
| 22.05.2024 | 16,50 | 16,55 | 16,05 | 16,14 | -2,36% | 1.031.919,00 |
| 21.05.2024 | 16,91 | 16,95 | 16,43 | 16,53 | -2,30% | 658.587,00 |
| 20.05.2024 | 16,50 | 16,97 | 16,40 | 16,92 | 2,61% | 816.451,00 |
| 17.05.2024 | 16,55 | 16,85 | 16,32 | 16,49 | 0,55% | 1.107.633,00 |
| 16.05.2024 | 16,60 | 16,82 | 16,35 | 16,40 | -1,56% | 1.331.641,00 |
| 15.05.2024 | 16,59 | 17,03 | 16,51 | 16,66 | 1,03% | 1.161.513,00 |
| 14.05.2024 | 16,31 | 16,60 | 16,11 | 16,49 | 1,66% | 1.006.785,00 |
| 13.05.2024 | 16,14 | 16,52 | 16,04 | 16,22 | 1,76% | 1.465.974,00 |
| 10.05.2024 | 15,83 | 16,33 | 15,58 | 15,94 | 1,79% | 1.437.077,00 |
| 09.05.2024 | 14,87 | 15,80 | 14,47 | 15,66 | 6,39% | 1.780.987,00 |
| 08.05.2024 | 15,20 | 15,22 | 14,53 | 14,72 | -2,77% | 1.099.681,00 |
| 07.05.2024 | 15,05 | 15,26 | 14,82 | 15,14 | 1,07% | 995.078,00 |
| 06.05.2024 | 14,81 | 15,00 | 14,68 | 14,98 | 1,77% | 799.941,00 |
| 03.05.2024 | 15,29 | 15,35 | 14,70 | 14,72 | -2,00% | 1.160.512,00 |
| 02.05.2024 | 15,33 | 15,47 | 14,84 | 15,02 | -1,18% | 1.084.580,00 |
| 01.05.2024 | 15,13 | 15,52 | 14,97 | 15,20 | 1,00% | 1.048.481,00 |
| 30.04.2024 | 15,07 | 15,15 | 14,89 | 15,05 | -1,18% | 1.227.875,00 |
| 29.04.2024 | 14,98 | 15,29 | 14,96 | 15,23 | 2,28% | 804.908,00 |
| 26.04.2024 | 14,84 | 15,06 | 14,71 | 14,89 | 1,43% | 772.457,00 |
| 25.04.2024 | 14,87 | 15,07 | 14,59 | 14,68 | -2,91% | 926.397,00 |
| 24.04.2024 | 14,80 | 15,19 | 14,73 | 15,12 | 2,65% | 942.143,00 |
| 23.04.2024 | 15,20 | 15,23 | 14,73 | 14,73 | -2,51% | 992.474,00 |
| 22.04.2024 | 15,28 | 15,35 | 14,93 | 15,11 | -0,13% | 1.015.778,00 |
| 19.04.2024 | 15,34 | 15,80 | 15,03 | 15,13 | -1,37% | 7.422.178,00 |
| 18.04.2024 | 16,03 | 16,25 | 15,33 | 15,34 | -4,07% | 1.493.313,00 |
| 17.04.2024 | 15,70 | 16,06 | 15,62 | 15,99 | 2,90% | 1.367.280,00 |
| 16.04.2024 | 15,22 | 15,69 | 15,16 | 15,54 | 0,97% | 919.898,00 |