24,380$
2,52%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 950.561,00 |
| 14.05.2025 | 23,63 | 24,07 | 23,28 | 23,40 | -1,06% | 1.177.511,00 |
| 13.05.2025 | 23,98 | 24,07 | 23,31 | 23,65 | -0,76% | 1.120.080,00 |
| 12.05.2025 | 23,50 | 24,08 | 23,19 | 23,83 | 1,97% | 1.234.129,00 |
| 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% | 2.639.796,00 |
| 07.05.2025 | 23,10 | 23,59 | 23,00 | 23,46 | 1,73% | 1.328.750,00 |
| 06.05.2025 | 24,01 | 24,18 | 22,94 | 23,06 | -5,10% | 1.246.681,00 |
| 05.05.2025 | 24,78 | 24,83 | 24,18 | 24,30 | -2,17% | 767.175,00 |
| 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 | -0,04% | 1.059.172,00 |
| 30.04.2025 | 24,28 | 24,56 | 24,01 | 24,28 | 0,00% | 937.563,00 |
| 29.04.2025 | 23,53 | 24,46 | 23,41 | 24,28 | 2,75% | 714.812,00 |
| 28.04.2025 | 23,53 | 24,19 | 23,36 | 23,63 | 0,77% | 609.429,00 |
| 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% | 576.809,00 |
| 23.04.2025 | 23,15 | 23,52 | 23,00 | 23,12 | 2,30% | 846.232,00 |
| 22.04.2025 | 22,40 | 22,93 | 22,36 | 22,60 | 2,63% | 789.643,00 |
| 21.04.2025 | 22,50 | 22,83 | 21,98 | 22,02 | -2,22% | 722.698,00 |
| 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% | 1.072.284,00 |
| 15.04.2025 | 22,70 | 23,27 | 22,59 | 23,23 | 1,89% | 931.443,00 |
| 14.04.2025 | 22,48 | 22,89 | 22,17 | 22,80 | 3,40% | 1.042.848,00 |
| 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% | 1.571.245,00 |
| 09.04.2025 | 20,91 | 23,07 | 20,40 | 22,74 | 6,21% | 2.238.442,00 |
| 08.04.2025 | 22,79 | 23,16 | 21,05 | 21,41 | -1,83% | 2.060.265,00 |
| 07.04.2025 | 22,08 | 22,93 | 21,00 | 21,81 | -5,46% | 2.410.487,00 |
| 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% | 1.349.143,00 |
| 02.04.2025 | 23,66 | 24,59 | 23,53 | 24,46 | 2,26% | 969.489,00 |
| 01.04.2025 | 24,33 | 24,49 | 23,75 | 23,92 | -1,38% | 1.214.890,00 |
| 31.03.2025 | 24,26 | 24,50 | 23,52 | 24,26 | -1,76% | 1.297.125,00 |
| 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% | 957.353,00 |
| 26.03.2025 | 25,94 | 25,96 | 25,02 | 25,15 | -2,22% | 1.472.431,00 |
| 25.03.2025 | 25,75 | 26,01 | 25,43 | 25,72 | -0,08% | 1.707.891,00 |
| 24.03.2025 | 24,66 | 26,16 | 24,50 | 25,74 | 6,23% | 3.090.344,00 |
| 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% | 1.092.922,00 |
| 19.03.2025 | 22,03 | 22,74 | 21,94 | 22,60 | 2,36% | 981.513,00 |
| 18.03.2025 | 21,78 | 22,16 | 21,53 | 22,08 | 1,28% | 1.337.137,00 |
| 17.03.2025 | 21,10 | 21,84 | 20,99 | 21,80 | 3,71% | 1.194.803,00 |
| 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% | 829.431,00 |
| 12.03.2025 | 21,08 | 21,42 | 20,89 | 21,20 | 1,17% | 1.158.914,00 |
| 11.03.2025 | 20,68 | 21,16 | 20,23 | 20,96 | 1,33% | 1.779.124,00 |
| 10.03.2025 | 21,52 | 21,67 | 20,62 | 20,68 | -5,83% | 1.245.332,00 |
| 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% | 1.063.055,00 |
| 05.03.2025 | 22,11 | 22,47 | 21,89 | 21,89 | -1,00% | 992.782,00 |
| 04.03.2025 | 22,08 | 22,54 | 22,00 | 22,11 | -0,99% | 985.531,00 |
| 03.03.2025 | 22,89 | 23,39 | 22,27 | 22,33 | -2,45% | 1.525.777,00 |
| 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% | 2.592.885,00 |
| 26.02.2025 | 20,59 | 20,96 | 20,50 | 20,58 | -1,06% | 1.271.147,00 |
| 25.02.2025 | 21,28 | 21,51 | 20,46 | 20,80 | -2,16% | 1.521.956,00 |
| 24.02.2025 | 21,63 | 21,89 | 21,24 | 21,26 | -1,67% | 888.033,00 |
| 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% | 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 |