21,314$
-0,57%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,62 | 21,62 | 21,12 | 21,46 | 0,05% | 687.432,00 |
| 02.07.2025 | 21,15 | 21,49 | 20,95 | 21,45 | 1,23% | 1.047.934,00 |
| 01.07.2025 | 21,71 | 21,98 | 21,16 | 21,19 | -2,35% | 1.307.804,00 |
| 30.06.2025 | 21,89 | 22,07 | 21,51 | 21,70 | -0,37% | 1.763.724,00 |
| 27.06.2025 | 21,96 | 22,06 | 21,69 | 21,78 | -0,50% | 2.414.175,00 |
| 26.06.2025 | 21,58 | 22,05 | 21,40 | 21,89 | 1,62% | 1.016.223,00 |
| 25.06.2025 | 22,11 | 22,11 | 21,52 | 21,54 | -2,40% | 1.194.416,00 |
| 24.06.2025 | 22,51 | 22,54 | 21,72 | 22,07 | -0,23% | 1.158.560,00 |
| 23.06.2025 | 22,44 | 22,72 | 21,69 | 22,12 | -1,60% | 1.299.638,00 |
| 20.06.2025 | 23,11 | 23,11 | 22,28 | 22,48 | -1,45% | 2.016.441,00 |
| 18.06.2025 | 23,21 | 23,27 | 22,71 | 22,81 | -1,77% | 1.468.344,00 |
| 17.06.2025 | 23,45 | 23,57 | 23,15 | 23,22 | -1,90% | 1.123.602,00 |
| 16.06.2025 | 23,53 | 23,91 | 23,39 | 23,67 | 0,59% | 1.781.635,00 |
| 13.06.2025 | 23,77 | 23,83 | 23,25 | 23,53 | -3,13% | 1.113.257,00 |
| 12.06.2025 | 25,30 | 25,34 | 23,58 | 24,29 | -4,41% | 2.008.392,00 |
| 11.06.2025 | 26,44 | 26,50 | 25,40 | 25,41 | -3,42% | 1.492.513,00 |
| 10.06.2025 | 25,98 | 26,51 | 25,98 | 26,31 | 1,82% | 1.398.320,00 |
| 09.06.2025 | 26,46 | 26,58 | 25,74 | 25,84 | -0,12% | 1.824.347,00 |
| 06.06.2025 | 25,65 | 26,09 | 25,57 | 25,87 | 2,01% | 1.202.838,00 |
| 05.06.2025 | 25,50 | 25,50 | 25,01 | 25,36 | 0,28% | 930.021,00 |
| 04.06.2025 | 24,94 | 25,57 | 24,80 | 25,29 | 1,53% | 1.119.112,00 |
| 03.06.2025 | 24,80 | 25,37 | 24,46 | 24,91 | 0,04% | 1.082.077,00 |
| 02.06.2025 | 25,00 | 25,37 | 24,42 | 24,90 | -0,24% | 1.167.051,00 |
| 30.05.2025 | 24,61 | 25,23 | 24,19 | 24,96 | 1,55% | 2.081.740,00 |
| 29.05.2025 | 24,80 | 24,80 | 24,20 | 24,58 | 0,16% | 933.253,00 |
| 28.05.2025 | 24,87 | 24,89 | 24,46 | 24,54 | -1,21% | 685.421,00 |
| 27.05.2025 | 24,99 | 25,00 | 24,47 | 24,84 | 1,43% | 937.377,00 |
| 23.05.2025 | 23,91 | 24,55 | 23,76 | 24,49 | 1,58% | 772.953,00 |
| 22.05.2025 | 24,16 | 24,27 | 23,82 | 24,11 | -0,86% | 912.736,00 |
| 21.05.2025 | 24,40 | 24,70 | 24,02 | 24,32 | -1,46% | 753.006,00 |
| 20.05.2025 | 24,64 | 24,80 | 24,28 | 24,68 | 0,20% | 707.765,00 |
| 19.05.2025 | 24,01 | 24,68 | 24,01 | 24,63 | 1,07% | 748.629,00 |
| 16.05.2025 | 23,43 | 24,38 | 23,29 | 24,37 | 2,48% | 988.214,00 |
| 15.05.2025 | 23,59 | 23,98 | 23,20 | 23,78 | 1,62% | 1.006.330,00 |
| 14.05.2025 | 23,63 | 24,07 | 23,28 | 23,40 | -1,06% | 1.177.796,00 |
| 13.05.2025 | 23,98 | 24,07 | 23,31 | 23,65 | -0,76% | 1.121.514,00 |
| 12.05.2025 | 23,50 | 24,08 | 23,19 | 23,83 | 1,97% | 1.235.205,00 |
| 09.05.2025 | 23,06 | 23,70 | 22,89 | 23,37 | 2,68% | 1.551.645,00 |
| 08.05.2025 | 23,17 | 23,17 | 20,80 | 22,76 | -2,98% | 2.684.962,00 |
| 07.05.2025 | 23,10 | 23,59 | 23,00 | 23,46 | 1,73% | 1.344.080,00 |
| 06.05.2025 | 24,01 | 24,18 | 22,94 | 23,06 | -5,10% | 1.248.207,00 |
| 05.05.2025 | 24,78 | 24,83 | 24,18 | 24,30 | -2,17% | 806.745,00 |
| 02.05.2025 | 24,37 | 25,01 | 24,37 | 24,84 | 2,35% | 764.922,00 |
| 01.05.2025 | 24,28 | 24,65 | 23,81 | 24,27 | -0,08% | 1.061.275,00 |
| 30.04.2025 | 24,28 | 24,61 | 24,01 | 24,29 | 0,04% | 942.109,00 |
| 29.04.2025 | 23,53 | 24,46 | 23,41 | 24,28 | 2,75% | 717.616,00 |
| 28.04.2025 | 23,53 | 24,19 | 23,36 | 23,63 | 0,77% | 609.537,00 |
| 25.04.2025 | 23,12 | 23,51 | 22,90 | 23,45 | 1,12% | 612.087,00 |
| 24.04.2025 | 23,15 | 23,40 | 23,04 | 23,19 | 0,30% | 577.264,00 |
| 23.04.2025 | 23,15 | 23,52 | 23,00 | 23,12 | 2,30% | 847.379,00 |
| 22.04.2025 | 22,40 | 22,93 | 22,36 | 22,60 | 2,63% | 799.768,00 |
| 21.04.2025 | 22,50 | 22,83 | 21,98 | 22,02 | -2,22% | 726.721,00 |
| 17.04.2025 | 22,26 | 22,67 | 22,14 | 22,52 | 1,49% | 720.883,00 |
| 16.04.2025 | 22,99 | 23,13 | 21,93 | 22,19 | -4,48% | 1.093.293,00 |
| 15.04.2025 | 22,70 | 23,27 | 22,59 | 23,23 | 1,89% | 933.997,00 |
| 14.04.2025 | 22,48 | 22,89 | 22,17 | 22,80 | 3,40% | 1.044.429,00 |
| 11.04.2025 | 21,52 | 22,14 | 21,04 | 22,05 | 2,73% | 1.108.925,00 |
| 10.04.2025 | 22,11 | 22,29 | 20,66 | 21,47 | -5,61% | 1.573.604,00 |
| 09.04.2025 | 20,91 | 23,07 | 20,40 | 22,74 | 6,21% | 2.318.023,00 |
| 08.04.2025 | 22,79 | 23,16 | 21,05 | 21,41 | -1,83% | 2.061.808,00 |
| 07.04.2025 | 22,08 | 22,93 | 21,00 | 21,81 | -5,46% | 2.413.413,00 |
| 04.04.2025 | 23,49 | 24,27 | 22,85 | 23,07 | -4,31% | 2.215.230,00 |
| 03.04.2025 | 23,54 | 24,24 | 23,26 | 24,11 | -1,43% | 1.349.620,00 |
| 02.04.2025 | 23,66 | 24,59 | 23,53 | 24,46 | 2,26% | 997.412,00 |
| 01.04.2025 | 24,33 | 24,49 | 23,75 | 23,92 | -1,38% | 1.283.120,00 |
| 31.03.2025 | 24,26 | 24,50 | 23,52 | 24,26 | -1,76% | 1.299.444,00 |
| 28.03.2025 | 24,90 | 24,98 | 24,25 | 24,69 | -0,60% | 939.711,00 |
| 27.03.2025 | 25,08 | 25,40 | 24,64 | 24,84 | -1,23% | 958.637,00 |
| 26.03.2025 | 25,94 | 25,96 | 25,02 | 25,15 | -2,22% | 1.477.411,00 |
| 25.03.2025 | 25,75 | 26,01 | 25,43 | 25,72 | -0,08% | 1.744.013,00 |
| 24.03.2025 | 24,66 | 26,16 | 24,50 | 25,74 | 6,23% | 3.105.038,00 |
| 21.03.2025 | 23,25 | 24,48 | 23,17 | 24,23 | 4,62% | 4.924.150,00 |
| 20.03.2025 | 22,28 | 23,17 | 22,21 | 23,16 | 2,48% | 1.145.565,00 |
| 19.03.2025 | 22,03 | 22,74 | 21,94 | 22,60 | 2,36% | 1.003.900,00 |
| 18.03.2025 | 21,78 | 22,16 | 21,53 | 22,08 | 1,24% | 1.363.275,00 |
| 17.03.2025 | 21,10 | 21,84 | 20,99 | 21,81 | 3,76% | 1.202.438,00 |
| 14.03.2025 | 20,93 | 21,19 | 20,84 | 21,02 | 0,72% | 1.110.605,00 |
| 13.03.2025 | 21,07 | 21,25 | 20,68 | 20,87 | -1,56% | 829.769,00 |
| 12.03.2025 | 21,08 | 21,42 | 20,89 | 21,20 | 1,15% | 1.277.028,00 |
| 11.03.2025 | 20,68 | 21,16 | 20,23 | 20,96 | 1,40% | 1.897.580,00 |
| 10.03.2025 | 21,52 | 21,67 | 20,62 | 20,67 | -5,87% | 1.245.963,00 |
| 07.03.2025 | 21,66 | 22,24 | 21,40 | 21,96 | 1,34% | 1.021.517,00 |
| 06.03.2025 | 21,64 | 21,96 | 21,45 | 21,67 | -1,01% | 1.094.213,00 |
| 05.03.2025 | 22,11 | 22,47 | 21,89 | 21,89 | -1,00% | 993.526,00 |
| 04.03.2025 | 22,08 | 22,54 | 22,00 | 22,11 | -0,99% | 992.302,00 |
| 03.03.2025 | 22,89 | 23,39 | 22,27 | 22,33 | -2,45% | 1.526.642,00 |
| 28.02.2025 | 21,93 | 22,90 | 21,69 | 22,89 | 5,68% | 1.482.401,00 |
| 27.02.2025 | 22,32 | 23,55 | 21,42 | 21,66 | 5,25% | 2.672.728,00 |
| 26.02.2025 | 20,59 | 20,96 | 20,50 | 20,58 | -1,06% | 1.287.965,00 |
| 25.02.2025 | 21,28 | 21,51 | 20,46 | 20,80 | -2,16% | 1.522.510,00 |
| 24.02.2025 | 21,63 | 21,89 | 21,24 | 21,26 | -1,67% | 907.571,00 |
| 21.02.2025 | 22,26 | 22,27 | 21,35 | 21,62 | -1,95% | 918.569,00 |
| 20.02.2025 | 22,39 | 22,55 | 21,91 | 22,05 | -2,13% | 824.140,00 |
| 19.02.2025 | 22,65 | 22,80 | 22,46 | 22,53 | -1,74% | 784.936,00 |
| 18.02.2025 | 23,32 | 23,59 | 22,67 | 22,93 | -2,43% | 1.089.909,00 |
| 17.02.2025 | 23,52 | 23,52 | 23,46 | 23,50 | 0,99% | - |
| 14.02.2025 | 23,26 | 23,35 | 22,85 | 23,27 | 0,04% | 954.589,00 |
| 13.02.2025 | 22,78 | 23,26 | 22,52 | 23,26 | 2,47% | 656.848,00 |
| 12.02.2025 | 22,40 | 23,03 | 22,40 | 22,70 | 0,53% | 808.648,00 |
| 11.02.2025 | 22,56 | 22,74 | 22,18 | 22,58 | -0,79% | 720.012,00 |