21,620$
-1,95%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 822.351,00 |
| 19.02.2025 | 22,65 | 22,80 | 22,46 | 22,53 | -1,74% | 784.468,00 |
| 18.02.2025 | 23,32 | 23,59 | 22,67 | 22,93 | -1,46% | 1.057.751,00 |
| 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% | 656.424,00 |
| 12.02.2025 | 22,40 | 23,03 | 22,40 | 22,70 | 0,53% | 807.420,00 |
| 11.02.2025 | 22,56 | 22,74 | 22,18 | 22,58 | -0,79% | 717.741,00 |
| 10.02.2025 | 23,02 | 23,20 | 22,73 | 22,76 | -0,61% | 758.963,00 |
| 07.02.2025 | 23,08 | 23,22 | 22,82 | 22,90 | -0,69% | 592.433,00 |
| 06.02.2025 | 23,30 | 23,64 | 23,00 | 23,06 | -1,45% | 1.240.962,00 |
| 05.02.2025 | 23,17 | 23,74 | 23,07 | 23,40 | 1,34% | 922.547,00 |
| 04.02.2025 | 22,85 | 23,20 | 22,57 | 23,09 | 2,08% | 842.807,00 |
| 03.02.2025 | 22,29 | 23,40 | 21,69 | 22,62 | 0,27% | 1.196.717,00 |
| 31.01.2025 | 23,25 | 23,50 | 22,44 | 22,56 | -2,72% | 1.052.243,00 |
| 30.01.2025 | 24,16 | 24,64 | 23,16 | 23,19 | -3,21% | 944.500,00 |
| 29.01.2025 | 22,84 | 24,24 | 22,84 | 23,96 | 4,90% | 1.131.971,00 |
| 28.01.2025 | 22,69 | 23,10 | 22,55 | 22,84 | 0,62% | 623.954,00 |
| 27.01.2025 | 22,19 | 23,14 | 22,07 | 22,70 | 0,67% | 1.100.135,00 |
| 24.01.2025 | 22,50 | 22,91 | 22,13 | 22,55 | 0,18% | 653.567,00 |
| 23.01.2025 | 22,64 | 22,70 | 21,97 | 22,51 | -1,57% | 1.048.431,00 |
| 22.01.2025 | 22,92 | 23,13 | 22,65 | 22,87 | -0,22% | 748.996,00 |
| 21.01.2025 | 22,99 | 23,15 | 22,32 | 22,92 | 0,61% | 1.153.079,00 |
| 17.01.2025 | 22,85 | 23,01 | 22,46 | 22,78 | 0,53% | 4.930.320,00 |
| 16.01.2025 | 23,07 | 23,26 | 22,15 | 22,66 | -1,73% | 1.586.917,00 |
| 15.01.2025 | 22,51 | 23,13 | 22,11 | 23,06 | 3,92% | 1.488.594,00 |
| 14.01.2025 | 22,29 | 22,89 | 21,84 | 22,19 | -0,09% | 1.358.171,00 |
| 13.01.2025 | 21,80 | 22,26 | 21,23 | 22,21 | 1,32% | 1.614.152,00 |
| 10.01.2025 | 22,85 | 22,98 | 21,34 | 21,92 | -3,86% | 2.510.325,00 |
| 08.01.2025 | 19,57 | 24,00 | 19,15 | 22,80 | 16,74% | 3.095.377,00 |
| 07.01.2025 | 20,18 | 20,22 | 19,43 | 19,53 | -3,27% | 1.753.461,00 |
| 06.01.2025 | 21,25 | 21,30 | 20,03 | 20,19 | -5,26% | 1.215.059,00 |
| 03.01.2025 | 21,55 | 21,59 | 21,25 | 21,31 | -0,98% | 564.366,00 |
| 02.01.2025 | 21,08 | 21,74 | 21,01 | 21,52 | 3,11% | 861.856,00 |
| 31.12.2024 | 21,14 | 21,30 | 20,82 | 20,87 | -0,95% | 595.485,00 |
| 30.12.2024 | 21,36 | 21,36 | 20,93 | 21,07 | -1,86% | 432.745,00 |
| 27.12.2024 | 21,89 | 21,94 | 21,27 | 21,47 | -2,01% | 994.634,00 |
| 26.12.2024 | 21,48 | 21,93 | 21,45 | 21,91 | 1,34% | 565.277,00 |
| 24.12.2024 | 21,54 | 21,64 | 21,35 | 21,62 | 0,09% | 247.349,00 |
| 23.12.2024 | 21,21 | 21,63 | 21,21 | 21,60 | 1,55% | 594.292,00 |
| 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% | 654.541,00 |
| 18.12.2024 | 22,08 | 22,67 | 21,17 | 21,35 | -3,26% | 1.220.537,00 |
| 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% | 722.131,00 |
| 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% | 645.689,00 |
| 11.12.2024 | 22,11 | 22,14 | 21,58 | 21,97 | -0,63% | 660.327,00 |
| 10.12.2024 | 21,82 | 22,14 | 21,70 | 22,11 | 1,70% | 694.774,00 |
| 09.12.2024 | 22,12 | 22,35 | 21,71 | 21,74 | -1,27% | 584.052,00 |
| 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% | 679.136,00 |
| 04.12.2024 | 21,74 | 22,06 | 21,56 | 21,96 | 1,15% | 877.880,00 |
| 03.12.2024 | 22,52 | 22,59 | 21,50 | 21,71 | -3,64% | 900.848,00 |
| 02.12.2024 | 22,10 | 22,59 | 21,94 | 22,53 | 2,08% | 1.091.386,00 |
| 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% | 1.147.586,00 |
| 25.11.2024 | 21,50 | 21,61 | 21,17 | 21,19 | -1,35% | 865.334,00 |
| 22.11.2024 | 21,18 | 21,55 | 21,05 | 21,48 | 1,70% | 863.885,00 |
| 21.11.2024 | 21,13 | 21,16 | 20,87 | 21,12 | -0,14% | 141.344,00 |
| 20.11.2024 | 21,52 | 21,63 | 21,05 | 21,15 | -1,12% | 947.301,00 |
| 19.11.2024 | 20,81 | 21,39 | 20,76 | 21,39 | 2,74% | 921.916,00 |
| 18.11.2024 | 20,76 | 21,19 | 20,53 | 20,82 | 1,07% | 1.123.969,00 |
| 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% | 1.224.438,00 |
| 13.11.2024 | 23,18 | 23,50 | 22,80 | 22,80 | -1,04% | 894.817,00 |
| 12.11.2024 | 23,45 | 23,73 | 22,99 | 23,04 | -1,66% | 1.313.444,00 |
| 11.11.2024 | 24,10 | 24,11 | 23,22 | 23,43 | -2,09% | 1.928.610,00 |
| 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% | 1.937.300,00 |
| 06.11.2024 | 22,77 | 23,12 | 22,60 | 22,74 | 3,53% | 1.166.004,00 |
| 05.11.2024 | 21,57 | 22,05 | 21,41 | 21,96 | 1,01% | 872.463,00 |
| 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 | 0,97% | 847.356,00 |
| 30.10.2024 | 21,72 | 21,91 | 21,49 | 21,59 | -0,83% | 413.481,00 |
| 29.10.2024 | 21,77 | 22,20 | 21,56 | 21,77 | -0,46% | 639.121,00 |
| 28.10.2024 | 21,76 | 22,20 | 21,67 | 21,87 | 1,91% | 565.668,00 |
| 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% | 526.369,00 |
| 23.10.2024 | 21,46 | 21,62 | 21,02 | 21,34 | -0,56% | 583.020,00 |
| 22.10.2024 | 20,88 | 21,48 | 20,81 | 21,46 | 2,09% | 695.086,00 |
| 21.10.2024 | 21,35 | 21,38 | 20,87 | 21,02 | -1,04% | 766.483,00 |
| 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% | 703.792,00 |
| 16.10.2024 | 21,20 | 21,85 | 21,02 | 21,67 | 2,31% | 926.389,00 |
| 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% | 759.597,00 |
| 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% | 559.590,00 |
| 09.10.2024 | 20,01 | 20,10 | 19,82 | 19,97 | -0,52% | 690.553,00 |
| 08.10.2024 | 19,84 | 20,14 | 19,70 | 20,08 | 1,80% | 622.702,00 |
| 07.10.2024 | 20,00 | 20,00 | 19,67 | 19,72 | -1,40% | 522.715,00 |
| 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% | 394.148,00 |
| 02.10.2024 | 20,26 | 20,26 | 19,82 | 20,00 | -1,14% | 643.319,00 |
| 01.10.2024 | 19,81 | 20,26 | 19,54 | 20,23 | 1,76% | 809.455,00 |
| 30.09.2024 | 19,46 | 19,91 | 19,35 | 19,88 | 1,64% | 996.406,00 |
| 27.09.2024 | 20,00 | 20,02 | 19,53 | 19,56 | -1,91% | 799.643,00 |