24,211$
-0,45%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,00 | 24,25 | 23,63 | 24,23 | -0,37% | 4.382,00 |
| 05.03.2026 | 24,69 | 24,94 | 24,16 | 24,32 | -1,50% | 4.382,00 |
| 04.03.2026 | 24,21 | 24,80 | 23,73 | 24,69 | 3,22% | 1.026.073,00 |
| 03.03.2026 | 23,88 | 24,71 | 23,65 | 23,92 | 0,17% | 1.322.523,00 |
| 02.03.2026 | 22,48 | 23,97 | 22,27 | 23,88 | 3,47% | 2.640.059,00 |
| 27.02.2026 | 24,84 | 25,14 | 22,96 | 23,08 | -7,23% | 1.722.597,00 |
| 26.02.2026 | 24,49 | 25,01 | 23,50 | 24,88 | 0,08% | 1.521.316,00 |
| 25.02.2026 | 24,26 | 25,00 | 24,19 | 24,86 | 2,77% | 951.992,00 |
| 24.02.2026 | 24,04 | 24,41 | 23,78 | 24,19 | 0,33% | 1.336.873,00 |
| 23.02.2026 | 24,30 | 24,85 | 23,73 | 24,11 | -0,78% | 1.276.062,00 |
| 20.02.2026 | 24,40 | 24,62 | 23,87 | 24,30 | -0,49% | 1.274.958,00 |
| 19.02.2026 | 24,29 | 24,59 | 24,01 | 24,42 | 0,54% | 813.017,00 |
| 18.02.2026 | 24,36 | 24,83 | 24,28 | 24,29 | -1,42% | 1.025.479,00 |
| 17.02.2026 | 24,53 | 24,86 | 24,10 | 24,64 | 1,27% | 1.282.178,00 |
| 13.02.2026 | 23,67 | 24,68 | 23,65 | 24,33 | 3,09% | 1.157.151,00 |
| 12.02.2026 | 23,87 | 24,24 | 23,40 | 23,60 | -1,38% | 1.057.654,00 |
| 11.02.2026 | 24,16 | 24,37 | 23,27 | 23,93 | -1,40% | 1.959.281,00 |
| 10.02.2026 | 24,53 | 24,60 | 24,03 | 24,27 | -0,74% | 1.118.437,00 |
| 09.02.2026 | 24,45 | 24,85 | 24,20 | 24,45 | 0,04% | 973.063,00 |
| 06.02.2026 | 24,27 | 24,58 | 23,73 | 24,44 | 2,22% | 1.031.130,00 |
| 05.02.2026 | 25,22 | 25,40 | 23,86 | 23,91 | -4,59% | 1.255.573,00 |
| 04.02.2026 | 25,26 | 25,36 | 24,88 | 25,06 | -0,63% | 1.258.264,00 |
| 03.02.2026 | 24,99 | 25,53 | 24,77 | 25,22 | 0,88% | 1.810.933,00 |
| 02.02.2026 | 24,23 | 25,14 | 24,20 | 25,00 | 2,88% | 1.222.453,00 |
| 30.01.2026 | 24,60 | 24,80 | 24,10 | 24,30 | -1,14% | 972.355,00 |
| 29.01.2026 | 24,18 | 24,60 | 24,05 | 24,58 | 1,57% | 923.033,00 |
| 28.01.2026 | 24,04 | 24,33 | 23,71 | 24,20 | 0,54% | 913.209,00 |
| 27.01.2026 | 24,14 | 24,28 | 23,68 | 24,07 | 0,33% | 780.914,00 |
| 26.01.2026 | 23,90 | 24,83 | 23,63 | 23,99 | 1,74% | 1.493.032,00 |
| 23.01.2026 | 24,34 | 24,60 | 23,57 | 23,58 | -3,56% | 1.314.749,00 |
| 22.01.2026 | 24,22 | 24,56 | 23,99 | 24,45 | 1,33% | 992.940,00 |
| 21.01.2026 | 23,33 | 24,15 | 23,26 | 24,13 | 3,21% | 943.393,00 |
| 20.01.2026 | 22,54 | 23,41 | 22,33 | 23,38 | 4,05% | 1.620.880,00 |
| 19.01.2026 | 22,46 | 22,47 | 22,44 | 22,47 | -1,01% | - |
| 16.01.2026 | 22,99 | 23,17 | 22,68 | 22,70 | -1,13% | 892.820,00 |
| 15.01.2026 | 23,12 | 23,24 | 22,55 | 22,96 | -0,91% | 1.097.221,00 |
| 14.01.2026 | 22,35 | 23,25 | 22,30 | 23,17 | 3,67% | 1.888.757,00 |
| 13.01.2026 | 23,17 | 23,26 | 22,13 | 22,35 | -3,75% | 1.918.570,00 |
| 12.01.2026 | 22,64 | 23,31 | 22,21 | 23,22 | 2,20% | 1.038.572,00 |
| 09.01.2026 | 22,72 | 23,17 | 22,63 | 22,72 | 0,53% | 1.369.412,00 |
| 08.01.2026 | 22,57 | 22,92 | 22,45 | 22,60 | -0,53% | 1.353.883,00 |
| 07.01.2026 | 22,85 | 23,42 | 22,53 | 22,72 | 0,62% | 1.375.582,00 |
| 06.01.2026 | 22,59 | 22,69 | 22,15 | 22,58 | -0,96% | 1.340.758,00 |
| 05.01.2026 | 23,02 | 23,10 | 22,29 | 22,80 | -1,51% | 1.178.000,00 |
| 02.01.2026 | 23,34 | 23,54 | 22,93 | 23,15 | -0,81% | 820.388,00 |
| 31.12.2025 | 23,30 | 23,58 | 23,21 | 23,34 | 0,21% | 829.488,00 |
| 30.12.2025 | 23,91 | 24,25 | 23,21 | 23,29 | -3,20% | 792.167,00 |
| 29.12.2025 | 24,35 | 24,45 | 23,98 | 24,06 | -1,19% | 648.672,00 |
| 26.12.2025 | 24,38 | 24,44 | 24,08 | 24,35 | -0,41% | 702.556,00 |
| 24.12.2025 | 24,29 | 24,45 | 24,19 | 24,45 | 0,91% | 513.481,00 |
| 23.12.2025 | 24,31 | 24,59 | 24,04 | 24,23 | -0,33% | 895.918,00 |
| 22.12.2025 | 23,74 | 24,51 | 23,53 | 24,31 | 2,40% | 1.028.530,00 |
| 19.12.2025 | 23,80 | 24,22 | 23,67 | 23,74 | 0,30% | 2.101.033,00 |
| 18.12.2025 | 23,93 | 24,04 | 23,44 | 23,67 | -1,37% | 1.232.363,00 |
| 17.12.2025 | 24,07 | 24,45 | 23,88 | 24,00 | -0,83% | 1.057.077,00 |
| 16.12.2025 | 24,18 | 24,50 | 24,01 | 24,20 | 0,04% | 1.365.442,00 |
| 15.12.2025 | 23,69 | 25,13 | 23,69 | 24,19 | 2,41% | 2.165.153,00 |
| 12.12.2025 | 23,06 | 23,84 | 22,67 | 23,62 | 2,96% | 1.956.071,00 |
| 11.12.2025 | 22,88 | 23,39 | 22,80 | 22,94 | 0,57% | 1.590.942,00 |
| 10.12.2025 | 22,50 | 22,86 | 22,20 | 22,81 | 1,15% | 1.558.900,00 |
| 09.12.2025 | 23,21 | 23,31 | 22,50 | 22,55 | -2,68% | 1.085.243,00 |
| 08.12.2025 | 23,74 | 23,84 | 23,12 | 23,17 | -1,53% | 1.034.703,00 |
| 05.12.2025 | 23,08 | 23,55 | 23,02 | 23,53 | 1,95% | 1.081.560,00 |
| 04.12.2025 | 22,85 | 23,22 | 22,56 | 23,08 | -0,09% | 953.731,00 |
| 03.12.2025 | 22,82 | 23,24 | 22,66 | 23,10 | 2,12% | 1.035.807,00 |
| 02.12.2025 | 22,79 | 22,93 | 22,42 | 22,62 | -0,31% | 1.032.358,00 |
| 01.12.2025 | 23,14 | 23,15 | 22,64 | 22,69 | -3,08% | 1.183.934,00 |
| 28.11.2025 | 23,43 | 23,45 | 23,20 | 23,41 | -0,09% | 527.430,00 |
| 26.11.2025 | 23,53 | 23,72 | 23,01 | 23,43 | -0,68% | 1.478.125,00 |
| 25.11.2025 | 23,67 | 23,92 | 23,53 | 23,59 | 0,30% | 1.040.112,00 |
| 24.11.2025 | 23,26 | 23,58 | 23,19 | 23,52 | 1,05% | 1.135.932,00 |
| 21.11.2025 | 22,68 | 23,62 | 22,56 | 23,28 | 2,22% | 1.382.705,00 |
| 20.11.2025 | 22,69 | 22,99 | 22,48 | 22,77 | 1,20% | 1.016.375,00 |
| 19.11.2025 | 22,74 | 23,11 | 22,32 | 22,50 | -0,71% | 1.023.442,00 |
| 18.11.2025 | 22,38 | 22,73 | 22,23 | 22,66 | 0,40% | 867.096,00 |
| 17.11.2025 | 23,22 | 23,22 | 22,40 | 22,57 | -2,72% | 1.165.684,00 |
| 14.11.2025 | 22,83 | 23,44 | 22,80 | 23,20 | 0,78% | 1.110.390,00 |
| 13.11.2025 | 22,61 | 23,28 | 22,45 | 23,02 | 1,10% | 1.178.311,00 |
| 12.11.2025 | 23,08 | 23,20 | 22,55 | 22,77 | -1,51% | 1.357.836,00 |
| 11.11.2025 | 21,56 | 23,12 | 21,52 | 23,12 | 7,24% | 1.385.271,00 |
| 10.11.2025 | 21,86 | 22,03 | 21,31 | 21,56 | 0,79% | 1.225.934,00 |
| 07.11.2025 | 21,27 | 22,17 | 20,66 | 21,39 | 1,91% | 1.942.874,00 |
| 06.11.2025 | 22,58 | 22,90 | 20,89 | 20,99 | -1,82% | 2.142.345,00 |
| 05.11.2025 | 20,99 | 21,83 | 20,96 | 21,38 | 0,19% | 2.374.667,00 |
| 04.11.2025 | 21,37 | 21,52 | 21,06 | 21,34 | -0,51% | 1.345.964,00 |
| 03.11.2025 | 21,27 | 21,74 | 20,95 | 21,45 | 0,85% | 1.752.070,00 |
| 31.10.2025 | 20,87 | 21,39 | 20,72 | 21,27 | 1,43% | 980.144,00 |
| 30.10.2025 | 21,03 | 21,36 | 20,77 | 20,97 | -0,19% | 981.875,00 |
| 29.10.2025 | 21,16 | 21,30 | 20,88 | 21,01 | -1,64% | 1.013.782,00 |
| 28.10.2025 | 21,34 | 21,49 | 21,15 | 21,36 | -0,14% | 720.007,00 |
| 27.10.2025 | 21,21 | 21,52 | 21,04 | 21,39 | 2,05% | 1.002.186,00 |
| 24.10.2025 | 20,96 | 21,15 | 20,72 | 20,96 | 1,15% | 866.817,00 |
| 23.10.2025 | 20,95 | 20,95 | 20,68 | 20,72 | -1,18% | - |
| 22.10.2025 | 21,44 | 21,55 | 20,95 | 20,97 | -2,15% | 1.286.929,00 |
| 21.10.2025 | 21,13 | 21,50 | 21,01 | 21,43 | 2,00% | 1.033.402,00 |
| 20.10.2025 | 20,76 | 21,07 | 20,32 | 21,01 | 2,34% | 970.261,00 |
| 17.10.2025 | 20,42 | 20,56 | 20,28 | 20,53 | 0,00% | - |
| 16.10.2025 | 21,23 | 21,27 | 20,41 | 20,53 | -3,43% | 1.475.736,00 |
| 15.10.2025 | 20,36 | 21,29 | 20,35 | 21,26 | 4,68% | 1.436.308,00 |
| 14.10.2025 | 20,40 | 20,50 | 19,90 | 20,31 | -0,44% | 1.093.350,00 |