Catalyst Pharmaceuticals Inc.
[WKN: A0LCUL | ISIN: US14888U1016]
Aktienkurse
15,850$ -2,64%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid: Ask:

Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 16,40 16,40 15,85 15,85 -2,64% 185.139,00
27.03.2024 15,90 16,67 15,89 16,28 3,43% 1.161.082,00
26.03.2024 16,00 16,14 15,73 15,74 -0,76% 548.999,00
25.03.2024 15,77 16,03 15,67 15,86 0,83% 1.084.760,00
22.03.2024 16,60 16,60 15,71 15,73 -5,41% 948.460,00
21.03.2024 16,99 17,43 16,61 16,63 -1,71% 1.178.207,00
20.03.2024 16,33 16,93 16,26 16,92 3,23% 741.501,00
19.03.2024 16,05 16,42 15,85 16,39 1,93% 875.137,00
18.03.2024 16,04 16,39 15,75 16,08 0,06% 1.063.192,00
15.03.2024 16,10 16,35 15,98 16,07 -0,74% 3.409.585,00
14.03.2024 17,02 17,02 16,04 16,19 -2,59% 1.022.097,00
13.03.2024 16,44 16,95 16,35 16,62 2,59% 1.353.521,00
12.03.2024 16,24 16,35 16,10 16,20 0,62% 879.920,00
11.03.2024 16,24 16,41 16,05 16,10 -0,92% 841.067,00
08.03.2024 16,92 17,04 16,18 16,25 -2,34% 1.066.404,00
07.03.2024 16,29 16,75 16,05 16,64 4,85% 1.078.502,00
06.03.2024 16,41 16,51 15,75 15,87 -2,45% 822.132,00
05.03.2024 16,70 16,80 16,03 16,27 -2,60% 995.823,00
04.03.2024 17,23 17,39 16,56 16,71 -1,79% 1.363.146,00
01.03.2024 16,20 17,50 16,18 17,01 6,11% 3.674.088,00
29.02.2024 16,29 16,50 15,28 16,03 10,10% 4.142.817,00
28.02.2024 14,27 14,73 14,16 14,56 1,46% 1.691.869,00
27.02.2024 14,21 14,40 14,16 14,35 1,20% 1.257.642,00
26.02.2024 14,04 14,29 13,92 14,18 1,00% 1.069.800,00
23.02.2024 13,91 14,15 13,70 14,04 1,15% 683.607,00
22.02.2024 13,70 14,02 13,49 13,88 1,09% 969.927,00
21.02.2024 13,77 13,90 13,57 13,73 -0,44% 589.598,00
20.02.2024 14,00 14,35 13,66 13,79 -1,50% 1.315.532,00
16.02.2024 13,86 14,09 13,71 14,00 0,79% 1.138.675,00
15.02.2024 13,56 13,96 13,56 13,89 3,12% 759.069,00
14.02.2024 13,34 13,53 13,28 13,47 2,20% 584.135,00
13.02.2024 13,32 13,61 13,13 13,18 -3,37% 1.491.680,00
12.02.2024 13,60 13,77 13,52 13,64 0,00% 1.108.241,00
09.02.2024 13,43 13,64 13,30 13,64 2,02% 1.522.639,00
08.02.2024 13,32 13,50 13,12 13,37 0,15% 972.637,00
07.02.2024 13,71 13,71 13,31 13,35 -2,91% 871.492,00
06.02.2024 13,35 13,76 13,23 13,75 2,80% 1.039.042,00
05.02.2024 13,45 13,59 13,32 13,38 -1,80% 1.021.168,00
02.02.2024 14,43 14,43 13,61 13,62 -5,61% 1.329.267,00
01.02.2024 14,51 14,60 14,34 14,43 0,21% 541.707,00
31.01.2024 14,71 14,84 14,33 14,40 -2,51% 1.297.669,00
30.01.2024 14,41 14,83 14,33 14,77 2,21% 1.125.375,00
29.01.2024 14,36 14,54 14,26 14,45 1,12% 1.123.876,00
26.01.2024 14,50 14,58 14,25 14,29 -1,69% 943.804,00
25.01.2024 14,75 14,82 14,40 14,54 -0,45% 786.527,00
24.01.2024 15,06 15,14 14,60 14,60 -2,21% 874.745,00
23.01.2024 15,30 15,35 14,76 14,93 -1,45% 1.022.329,00
22.01.2024 14,63 15,17 14,48 15,15 4,05% 1.393.573,00
19.01.2024 14,77 14,78 14,49 14,56 -0,95% 2.378.887,00
18.01.2024 14,65 14,73 14,21 14,70 0,79% 1.165.443,00
17.01.2024 14,27 14,70 14,06 14,59 1,57% 993.429,00
16.01.2024 14,50 14,51 14,11 14,36 -0,90% 1.565.704,00
12.01.2024 14,94 14,94 14,31 14,49 -1,50% 1.369.631,00
11.01.2024 15,00 15,00 14,60 14,71 -2,52% 1.458.281,00
10.01.2024 15,42 15,50 14,83 15,09 -1,24% 1.856.281,00
09.01.2024 15,04 15,40 14,78 15,28 1,13% 1.700.455,00
08.01.2024 14,69 15,11 14,42 15,11 3,71% 3.970.173,00
05.01.2024 14,58 14,97 14,44 14,57 -14,82% 7.579.332,00
04.01.2024 16,76 17,19 16,69 17,11 2,73% 590.170,00
03.01.2024 16,99 17,15 16,59 16,65 -2,63% 513.492,00
02.01.2024 16,71 17,19 16,71 17,10 1,73% 610.760,00
29.12.2023 17,20 17,22 16,73 16,81 -2,27% 806.044,00
28.12.2023 17,30 17,40 16,96 17,20 -0,58% 741.938,00
27.12.2023 17,18 17,32 16,88 17,30 0,93% 791.054,00
26.12.2023 16,66 17,25 16,60 17,14 3,38% 780.080,00
22.12.2023 16,34 16,82 16,13 16,58 3,17% 1.164.616,00
21.12.2023 14,96 16,31 14,88 16,07 12,38% 2.549.294,00
20.12.2023 14,69 14,84 14,27 14,30 -2,99% 710.252,00
19.12.2023 14,20 14,78 14,20 14,74 4,54% 763.175,00
18.12.2023 14,47 14,47 13,99 14,10 -1,95% 1.008.162,00
15.12.2023 14,53 15,00 14,21 14,38 -0,76% 4.036.819,00
14.12.2023 14,09 14,57 13,88 14,49 3,28% 1.619.508,00
13.12.2023 13,30 14,03 13,27 14,03 5,09% 1.510.228,00
12.12.2023 13,73 13,73 13,00 13,35 -3,33% 1.666.638,00
11.12.2023 14,11 14,12 13,71 13,81 -2,40% 1.158.937,00
08.12.2023 14,19 14,43 14,02 14,15 -1,05% 1.150.211,00
07.12.2023 14,01 14,33 13,86 14,30 2,07% 740.587,00
06.12.2023 14,27 14,39 13,87 14,01 -1,68% 893.107,00
05.12.2023 14,83 14,85 14,05 14,25 -5,38% 1.474.359,00
04.12.2023 14,69 15,08 14,63 15,06 1,62% 1.064.049,00
01.12.2023 14,46 14,85 14,34 14,82 2,70% 1.088.466,00
30.11.2023 14,17 14,51 14,06 14,43 2,70% 759.444,00
29.11.2023 14,29 14,45 14,03 14,05 -1,13% 1.077.438,00
28.11.2023 14,04 14,28 13,94 14,21 0,78% 689.823,00
27.11.2023 13,97 14,17 13,77 14,10 0,28% 815.055,00
24.11.2023 13,89 14,09 13,81 14,06 1,44% 413.564,00
22.11.2023 13,87 13,98 13,69 13,86 0,87% 564.969,00
21.11.2023 13,63 13,95 13,61 13,74 0,15% 727.765,00
20.11.2023 13,81 13,94 13,53 13,72 -0,65% 590.433,00
17.11.2023 13,52 13,88 13,45 13,81 3,21% 1.165.897,00
16.11.2023 13,66 13,75 13,26 13,38 -1,98% 1.107.461,00
15.11.2023 13,34 14,01 13,23 13,65 2,02% 941.715,00
14.11.2023 12,93 13,46 12,90 13,38 5,94% 1.291.582,00
13.11.2023 12,81 12,89 12,43 12,63 -1,71% 737.064,00
10.11.2023 12,41 13,02 12,41 12,85 4,22% 1.528.244,00
09.11.2023 13,39 13,44 12,27 12,33 -1,67% 1.183.382,00
08.11.2023 12,80 12,82 12,37 12,54 -2,41% 1.276.431,00
07.11.2023 13,00 13,08 12,83 12,85 -1,12% 998.105,00
06.11.2023 13,11 13,15 12,86 13,00 -1,25% 1.131.483,00
03.11.2023 12,70 13,30 12,69 13,16 4,28% 1.743.009,00