21,343$
0,34%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,27 | 21,41 | 21,01 | 21,27 | -0,89% | 1.753.345,00 |
| 19.12.2024 | 21,62 | 21,75 | 21,11 | 21,46 | 0,52% | 666.326,00 |
| 18.12.2024 | 22,08 | 22,67 | 21,17 | 21,35 | -3,26% | 1.222.703,00 |
| 17.12.2024 | 21,64 | 22,49 | 21,64 | 22,07 | 1,94% | 1.641.191,00 |
| 16.12.2024 | 21,43 | 22,04 | 21,33 | 21,65 | 1,26% | 723.170,00 |
| 13.12.2024 | 21,27 | 21,42 | 20,93 | 21,38 | 0,19% | 840.120,00 |
| 12.12.2024 | 21,86 | 22,03 | 21,31 | 21,34 | -2,87% | 646.101,00 |
| 11.12.2024 | 22,11 | 22,14 | 21,58 | 21,97 | -0,63% | 660.752,00 |
| 10.12.2024 | 21,82 | 22,14 | 21,70 | 22,11 | 1,70% | 744.177,00 |
| 09.12.2024 | 22,12 | 22,35 | 21,71 | 21,74 | -1,27% | 584.742,00 |
| 06.12.2024 | 21,83 | 22,08 | 21,79 | 22,02 | 1,47% | 536.075,00 |
| 05.12.2024 | 21,74 | 21,92 | 21,50 | 21,70 | -1,18% | 679.535,00 |
| 04.12.2024 | 21,74 | 22,06 | 21,56 | 21,96 | 1,15% | 878.794,00 |
| 03.12.2024 | 22,52 | 22,59 | 21,50 | 21,71 | -3,64% | 903.581,00 |
| 02.12.2024 | 22,10 | 22,59 | 21,94 | 22,53 | 2,08% | 1.096.661,00 |
| 29.11.2024 | 22,50 | 22,63 | 21,90 | 22,07 | -1,21% | 554.323,00 |
| 27.11.2024 | 22,00 | 23,02 | 21,63 | 22,34 | 1,87% | 1.315.662,00 |
| 26.11.2024 | 21,35 | 22,02 | 21,13 | 21,93 | 3,49% | 1.152.825,00 |
| 25.11.2024 | 21,50 | 21,61 | 21,17 | 21,19 | -1,35% | 865.743,00 |
| 22.11.2024 | 21,18 | 21,55 | 21,05 | 21,48 | 1,70% | 863.885,00 |
| 21.11.2024 | 21,21 | 21,21 | 20,87 | 21,12 | -0,14% | 807.503,00 |
| 20.11.2024 | 21,52 | 21,63 | 21,05 | 21,15 | -1,12% | 949.429,00 |
| 19.11.2024 | 20,81 | 21,39 | 20,76 | 21,39 | 2,74% | 923.979,00 |
| 18.11.2024 | 20,76 | 21,19 | 20,53 | 20,82 | 1,07% | 1.124.099,00 |
| 15.11.2024 | 21,51 | 21,63 | 20,44 | 20,60 | -5,03% | 1.708.561,00 |
| 14.11.2024 | 22,76 | 22,78 | 21,52 | 21,69 | -4,87% | 1.226.360,00 |
| 13.11.2024 | 23,18 | 23,50 | 22,80 | 22,80 | -1,04% | 895.311,00 |
| 12.11.2024 | 23,45 | 23,73 | 22,99 | 23,04 | -1,66% | 1.314.898,00 |
| 11.11.2024 | 24,10 | 24,11 | 23,22 | 23,43 | -2,09% | 1.930.125,00 |
| 08.11.2024 | 23,50 | 24,27 | 23,37 | 23,93 | 2,92% | 1.588.863,00 |
| 07.11.2024 | 24,21 | 24,21 | 23,02 | 23,25 | 2,27% | 1.939.781,00 |
| 06.11.2024 | 22,77 | 23,12 | 22,60 | 22,74 | 3,53% | 1.424.640,00 |
| 05.11.2024 | 21,57 | 22,05 | 21,41 | 21,96 | 1,01% | 872.619,00 |
| 04.11.2024 | 21,82 | 21,96 | 21,30 | 21,74 | -0,69% | 571.481,00 |
| 01.11.2024 | 21,77 | 22,27 | 21,68 | 21,89 | 0,41% | 999.346,00 |
| 31.10.2024 | 21,42 | 21,95 | 21,20 | 21,80 | 1,11% | 855.519,00 |
| 30.10.2024 | 21,72 | 21,91 | 21,49 | 21,56 | -0,96% | 564.679,00 |
| 29.10.2024 | 21,77 | 22,20 | 21,56 | 21,77 | -0,41% | 642.954,00 |
| 28.10.2024 | 21,76 | 22,20 | 21,67 | 21,86 | 1,86% | 670.268,00 |
| 25.10.2024 | 21,50 | 21,93 | 21,42 | 21,46 | 0,23% | 550.523,00 |
| 24.10.2024 | 21,37 | 21,62 | 21,11 | 21,41 | 0,33% | 526.551,00 |
| 23.10.2024 | 21,46 | 21,62 | 21,02 | 21,34 | -0,56% | 583.243,00 |
| 22.10.2024 | 20,88 | 21,48 | 20,81 | 21,46 | 2,09% | 695.769,00 |
| 21.10.2024 | 21,35 | 21,38 | 20,87 | 21,02 | -1,04% | 767.013,00 |
| 18.10.2024 | 21,17 | 21,49 | 21,12 | 21,24 | 0,38% | 1.162.478,00 |
| 17.10.2024 | 21,74 | 21,80 | 21,04 | 21,16 | -2,35% | 704.968,00 |
| 16.10.2024 | 21,20 | 21,85 | 21,02 | 21,67 | 2,31% | 926.626,00 |
| 15.10.2024 | 20,57 | 21,34 | 20,52 | 21,18 | 2,62% | 774.763,00 |
| 14.10.2024 | 20,14 | 20,75 | 20,12 | 20,64 | 2,18% | 864.126,00 |
| 11.10.2024 | 19,94 | 20,24 | 19,92 | 20,20 | 1,46% | 851.910,00 |
| 10.10.2024 | 19,86 | 19,94 | 19,54 | 19,91 | -0,30% | 559.935,00 |
| 09.10.2024 | 20,01 | 20,10 | 19,82 | 19,97 | -0,52% | 690.647,00 |
| 08.10.2024 | 19,84 | 20,14 | 19,70 | 20,08 | 1,80% | 771.410,00 |
| 07.10.2024 | 20,00 | 20,00 | 19,67 | 19,72 | -1,40% | 714.349,00 |
| 04.10.2024 | 20,09 | 20,23 | 19,93 | 20,00 | 0,60% | 547.968,00 |
| 03.10.2024 | 19,84 | 20,02 | 19,66 | 19,88 | -0,60% | 566.900,00 |
| 02.10.2024 | 20,26 | 20,26 | 19,82 | 20,00 | -1,14% | 645.995,00 |
| 01.10.2024 | 19,81 | 20,26 | 19,54 | 20,23 | 1,76% | 974.533,00 |
| 30.09.2024 | 19,46 | 19,91 | 19,35 | 19,88 | 1,64% | 996.764,00 |
| 27.09.2024 | 20,00 | 20,02 | 19,53 | 19,56 | -1,91% | 799.643,00 |
| 26.09.2024 | 20,12 | 20,14 | 19,72 | 19,94 | -0,30% | 684.628,00 |
| 25.09.2024 | 20,53 | 20,69 | 19,93 | 20,00 | -2,39% | 883.503,00 |
| 24.09.2024 | 20,67 | 20,80 | 20,36 | 20,49 | 0,00% | 877.790,00 |
| 23.09.2024 | 20,92 | 20,99 | 20,39 | 20,49 | -1,44% | 790.772,00 |
| 20.09.2024 | 21,43 | 21,67 | 20,73 | 20,79 | -2,67% | 4.503.863,00 |
| 19.09.2024 | 20,90 | 21,36 | 20,78 | 21,36 | 4,55% | 1.152.628,00 |
| 18.09.2024 | 20,44 | 20,79 | 20,15 | 20,43 | -0,05% | 648.632,00 |
| 17.09.2024 | 20,62 | 20,79 | 20,33 | 20,44 | 0,00% | 804.627,00 |
| 16.09.2024 | 20,38 | 20,79 | 19,98 | 20,44 | 1,09% | 1.351.476,00 |
| 13.09.2024 | 20,33 | 20,54 | 20,03 | 20,22 | -0,34% | 810.800,00 |
| 12.09.2024 | 19,60 | 20,70 | 19,59 | 20,29 | 4,27% | 1.210.359,00 |
| 11.09.2024 | 19,22 | 19,54 | 19,00 | 19,46 | 0,46% | 647.689,00 |
| 10.09.2024 | 19,72 | 19,73 | 19,21 | 19,37 | -1,48% | 856.457,00 |
| 09.09.2024 | 19,53 | 19,92 | 19,43 | 19,66 | 0,31% | 810.697,00 |
| 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 |