23,910$
-4,59%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 25,22 | 25,40 | 23,86 | 23,91 | -4,55% | 1.255.573,00 |
| 04.02.2026 | 25,26 | 25,36 | 24,88 | 25,05 | -0,67% | 1.256.426,00 |
| 03.02.2026 | 24,99 | 25,53 | 24,77 | 25,22 | 0,88% | 1.809.535,00 |
| 02.02.2026 | 24,23 | 25,14 | 24,20 | 25,00 | 2,88% | 1.220.259,00 |
| 30.01.2026 | 24,60 | 24,80 | 24,10 | 24,30 | -1,14% | 972.355,00 |
| 29.01.2026 | 24,18 | 24,60 | 24,06 | 24,58 | 1,57% | 922.536,00 |
| 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% | 779.934,00 |
| 26.01.2026 | 23,90 | 24,83 | 23,63 | 23,99 | 1,74% | 1.354.491,00 |
| 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% | 862.808,00 |
| 21.01.2026 | 23,33 | 24,15 | 23,26 | 24,13 | 3,21% | 928.962,00 |
| 20.01.2026 | 22,54 | 23,41 | 22,33 | 23,38 | 3,00% | 1.619.052,00 |
| 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% | 1.092.652,00 |
| 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% | 1.374.404,00 |
| 08.01.2026 | 22,57 | 22,95 | 22,45 | 22,60 | -0,53% | 1.353.883,00 |
| 07.01.2026 | 22,85 | 23,43 | 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% | 992.867,00 |
| 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% | 718.132,00 |
| 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% | 2.221.204,00 |
| 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 | 25,14 | 23,69 | 24,19 | 2,41% | 2.165.153,00 |
| 12.12.2025 | 23,06 | 23,84 | 22,67 | 23,62 | 2,96% | 2.039.113,00 |
| 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% | 1.088.785,00 |
| 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% | 527.443,00 |
| 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% | 1.818.490,00 |
| 24.11.2025 | 23,26 | 23,58 | 23,19 | 23,52 | 1,03% | 1.135.932,00 |
| 21.11.2025 | 22,68 | 23,62 | 22,56 | 23,28 | 2,24% | 1.392.596,00 |
| 20.11.2025 | 22,69 | 22,99 | 22,48 | 22,77 | 1,16% | 1.016.375,00 |
| 19.11.2025 | 22,74 | 23,11 | 22,32 | 22,51 | -0,66% | 1.215.142,00 |
| 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 | -2,63% | 1.165.684,00 |
| 14.11.2025 | 22,83 | 23,44 | 22,80 | 23,18 | 0,70% | 1.151.997,00 |
| 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 | 22,19 | 20,66 | 21,39 | 1,91% | 1.945.816,00 |
| 06.11.2025 | 22,58 | 22,90 | 20,89 | 20,99 | -1,82% | 2.142.585,00 |
| 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 | -0,15% | 944.183,00 |
| 29.10.2025 | 21,16 | 21,30 | 20,88 | 21,00 | -1,68% | 1.012.418,00 |
| 28.10.2025 | 21,34 | 21,49 | 21,15 | 21,36 | -0,14% | 716.389,00 |
| 27.10.2025 | 21,21 | 21,52 | 21,04 | 21,39 | 2,05% | 959.580,00 |
| 24.10.2025 | 20,96 | 21,15 | 20,72 | 20,96 | 1,11% | 891.154,00 |
| 23.10.2025 | 20,91 | 20,97 | 20,66 | 20,73 | -1,14% | 1.038.211,00 |
| 22.10.2025 | 21,44 | 21,55 | 20,95 | 20,97 | -2,15% | 1.234.447,00 |
| 21.10.2025 | 21,13 | 21,50 | 21,01 | 21,43 | 2,00% | 963.989,00 |
| 20.10.2025 | 20,76 | 21,07 | 20,32 | 21,01 | 2,24% | 970.261,00 |
| 17.10.2025 | 20,43 | 20,58 | 20,26 | 20,55 | 0,10% | 1.031.413,00 |
| 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% | 1.310.345,00 |
| 14.10.2025 | 20,40 | 20,50 | 19,90 | 20,31 | -0,44% | 1.073.996,00 |
| 13.10.2025 | 20,31 | 20,55 | 20,03 | 20,40 | 0,20% | 1.018.047,00 |
| 10.10.2025 | 20,99 | 20,99 | 20,26 | 20,36 | -2,21% | 1.273.608,00 |
| 09.10.2025 | 20,55 | 21,17 | 20,48 | 20,82 | 2,11% | 1.217.628,00 |
| 08.10.2025 | 20,94 | 21,09 | 20,33 | 20,39 | -2,07% | 1.300.360,00 |
| 07.10.2025 | 20,82 | 21,22 | 20,57 | 20,82 | 0,43% | 1.237.696,00 |
| 06.10.2025 | 20,85 | 20,88 | 20,57 | 20,73 | -0,48% | 1.120.074,00 |
| 03.10.2025 | 20,90 | 21,07 | 20,69 | 20,83 | -0,05% | 131.017,00 |
| 02.10.2025 | 20,70 | 21,05 | 20,12 | 20,84 | -0,33% | 1.443.336,00 |
| 01.10.2025 | 20,38 | 22,02 | 20,01 | 20,91 | 6,12% | 4.934.298,00 |
| 30.09.2025 | 19,60 | 19,92 | 19,52 | 19,71 | 0,79% | 1.439.061,00 |
| 29.09.2025 | 19,59 | 19,67 | 19,33 | 19,55 | 0,15% | 1.025.785,00 |
| 26.09.2025 | 19,34 | 19,55 | 19,15 | 19,52 | 2,04% | 1.243.769,00 |
| 25.09.2025 | 19,64 | 19,71 | 19,05 | 19,13 | -2,89% | 1.049.008,00 |
| 24.09.2025 | 19,84 | 19,98 | 19,50 | 19,70 | -0,40% | 1.416.640,00 |
| 23.09.2025 | 20,00 | 20,25 | 19,75 | 19,78 | -1,35% | 1.227.725,00 |
| 22.09.2025 | 20,00 | 20,11 | 19,74 | 20,05 | 1,37% | 1.507.307,00 |
| 19.09.2025 | 20,38 | 20,38 | 19,75 | 19,78 | -3,04% | 3.558.146,00 |
| 18.09.2025 | 20,25 | 20,41 | 20,01 | 20,40 | 1,85% | 1.399.083,00 |
| 17.09.2025 | 20,21 | 20,42 | 19,94 | 20,03 | -0,20% | 984.596,00 |
| 16.09.2025 | 19,78 | 20,09 | 19,71 | 20,07 | 1,57% | 1.462.424,00 |
| 15.09.2025 | 19,97 | 20,14 | 19,66 | 19,76 | -1,05% | 1.772.688,00 |