21,080$
2,53%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 20,72 | 21,28 | 20,63 | 21,08 | 2,53% | 1.110.530,00 |
| 21.08.2025 | 20,34 | 20,62 | 20,29 | 20,56 | 1,08% | 819.828,00 |
| 20.08.2025 | 20,29 | 20,48 | 20,18 | 20,34 | 0,44% | 686.604,00 |
| 19.08.2025 | 20,25 | 20,80 | 20,15 | 20,25 | 0,10% | 1.019.687,00 |
| 18.08.2025 | 20,19 | 20,75 | 19,92 | 20,23 | 0,00% | 1.394.236,00 |
| 15.08.2025 | 20,16 | 20,24 | 19,91 | 20,23 | 0,80% | 2.038.951,00 |
| 14.08.2025 | 20,18 | 20,29 | 19,82 | 20,07 | -0,59% | 1.197.772,00 |
| 13.08.2025 | 20,44 | 20,51 | 20,19 | 20,19 | -0,74% | 1.177.482,00 |
| 12.08.2025 | 19,76 | 20,36 | 19,57 | 20,34 | 3,35% | 1.134.534,00 |
| 11.08.2025 | 19,73 | 19,98 | 19,36 | 19,68 | -0,91% | 1.867.223,00 |
| 08.08.2025 | 19,70 | 20,08 | 19,48 | 19,86 | 1,15% | 2.237.019,00 |
| 07.08.2025 | 21,68 | 21,80 | 19,15 | 19,64 | -9,89% | 3.907.370,00 |
| 06.08.2025 | 22,06 | 22,53 | 21,66 | 21,79 | -1,94% | 2.087.303,00 |
| 05.08.2025 | 21,86 | 22,26 | 21,67 | 22,22 | 2,25% | 1.557.264,00 |
| 04.08.2025 | 21,09 | 21,79 | 21,00 | 21,73 | 2,89% | 889.599,00 |
| 01.08.2025 | 20,99 | 21,25 | 20,81 | 21,12 | -0,96% | 999.750,00 |
| 31.07.2025 | 21,12 | 21,71 | 21,11 | 21,33 | 0,21% | 1.016.014,00 |
| 30.07.2025 | 21,22 | 21,64 | 21,14 | 21,28 | 1,24% | 994.196,00 |
| 29.07.2025 | 21,00 | 21,28 | 20,76 | 21,02 | 1,06% | 1.251.371,00 |
| 28.07.2025 | 21,10 | 21,30 | 20,72 | 20,80 | -0,81% | 1.244.447,00 |
| 25.07.2025 | 21,10 | 21,14 | 20,72 | 20,97 | -0,24% | 908.760,00 |
| 24.07.2025 | 21,52 | 21,55 | 21,00 | 21,02 | -2,55% | 823.887,00 |
| 23.07.2025 | 21,10 | 21,59 | 20,92 | 21,57 | 3,21% | 1.428.618,00 |
| 22.07.2025 | 21,01 | 21,30 | 20,76 | 20,90 | -0,52% | 1.307.008,00 |
| 21.07.2025 | 21,12 | 21,42 | 20,95 | 21,01 | -0,10% | 1.047.122,00 |
| 18.07.2025 | 21,64 | 21,70 | 20,99 | 21,03 | -1,96% | 1.231.148,00 |
| 17.07.2025 | 21,18 | 21,54 | 21,05 | 21,45 | 1,27% | 1.409.155,00 |
| 16.07.2025 | 21,10 | 21,37 | 20,71 | 21,18 | 1,10% | 1.440.260,00 |
| 15.07.2025 | 21,71 | 21,78 | 20,60 | 20,95 | -3,10% | 1.385.093,00 |
| 14.07.2025 | 21,96 | 22,10 | 21,46 | 21,62 | -0,87% | 1.191.241,00 |
| 11.07.2025 | 21,85 | 22,06 | 21,48 | 21,81 | -0,18% | 1.404.262,00 |
| 10.07.2025 | 21,43 | 22,06 | 21,31 | 21,85 | 1,04% | 1.958.932,00 |
| 09.07.2025 | 21,01 | 21,66 | 20,96 | 21,63 | 4,22% | 1.454.880,00 |
| 08.07.2025 | 21,13 | 21,25 | 20,62 | 20,75 | -0,95% | 1.395.737,00 |
| 07.07.2025 | 21,46 | 21,51 | 20,80 | 20,95 | -2,38% | 1.121.810,00 |
| 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% | 983.493,00 |
| 01.07.2025 | 21,71 | 21,98 | 21,16 | 21,19 | -2,35% | 1.303.997,00 |
| 30.06.2025 | 21,89 | 22,07 | 21,51 | 21,70 | -0,37% | 1.762.146,00 |
| 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% | 1.191.799,00 |
| 24.06.2025 | 22,51 | 22,54 | 21,72 | 22,07 | -0,23% | 1.156.001,00 |
| 23.06.2025 | 22,44 | 22,72 | 21,69 | 22,12 | -1,60% | 1.276.806,00 |
| 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% | 1.122.121,00 |
| 16.06.2025 | 23,53 | 23,91 | 23,39 | 23,67 | 0,59% | 1.780.509,00 |
| 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% | 2.005.534,00 |
| 11.06.2025 | 26,44 | 26,50 | 25,40 | 25,41 | -3,42% | 1.491.584,00 |
| 10.06.2025 | 25,98 | 26,51 | 25,98 | 26,31 | 1,82% | 1.395.265,00 |
| 09.06.2025 | 26,46 | 26,58 | 25,74 | 25,84 | -0,12% | 1.820.363,00 |
| 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% | 929.137,00 |
| 04.06.2025 | 24,94 | 25,57 | 24,80 | 25,29 | 1,53% | 1.116.255,00 |
| 03.06.2025 | 24,80 | 25,37 | 24,46 | 24,91 | 0,04% | 1.075.655,00 |
| 02.06.2025 | 25,00 | 25,37 | 24,42 | 24,90 | -0,24% | 1.166.469,00 |
| 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% | 924.503,00 |
| 28.05.2025 | 24,87 | 24,89 | 24,46 | 24,54 | -1,21% | 684.635,00 |
| 27.05.2025 | 24,99 | 25,00 | 24,47 | 24,84 | 1,43% | 933.580,00 |
| 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% | 911.903,00 |
| 21.05.2025 | 24,40 | 24,70 | 24,02 | 24,32 | -1,46% | 749.463,00 |
| 20.05.2025 | 24,64 | 24,80 | 24,28 | 24,68 | 0,20% | 701.234,00 |
| 19.05.2025 | 24,01 | 24,68 | 24,01 | 24,63 | 1,07% | 746.170,00 |
| 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% | 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 |