26,340$
1,74%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 26,19 | 26,36 | 25,85 | 26,26 | 1,43% | 3.279.207,00 |
| 16.04.2026 | 25,74 | 26,04 | 25,58 | 25,89 | 0,15% | 910.675,00 |
| 15.04.2026 | 26,11 | 26,20 | 25,60 | 25,85 | -1,30% | 879.734,00 |
| 14.04.2026 | 25,65 | 26,45 | 25,60 | 26,19 | 3,40% | 2.108.371,00 |
| 13.04.2026 | 24,80 | 25,41 | 24,69 | 25,33 | 1,56% | 1.106.938,00 |
| 10.04.2026 | 25,54 | 25,57 | 24,83 | 24,94 | -2,58% | 1.276.826,00 |
| 09.04.2026 | 24,98 | 25,82 | 24,92 | 25,60 | 1,15% | 1.533.957,00 |
| 08.04.2026 | 25,50 | 25,80 | 25,25 | 25,31 | 1,24% | 1.347.211,00 |
| 07.04.2026 | 24,98 | 25,16 | 24,82 | 25,00 | 0,08% | 1.193.514,00 |
| 06.04.2026 | 24,69 | 25,00 | 24,54 | 24,98 | 1,17% | 819.994,00 |
| 02.04.2026 | 24,54 | 24,79 | 24,38 | 24,69 | -0,56% | 616.268,00 |
| 01.04.2026 | 25,00 | 25,14 | 24,64 | 24,83 | 0,20% | 1.445.770,00 |
| 31.03.2026 | 24,01 | 24,83 | 24,01 | 24,78 | 4,21% | 995.609,00 |
| 30.03.2026 | 23,40 | 23,88 | 23,05 | 23,78 | 1,62% | 801.183,00 |
| 27.03.2026 | 24,15 | 24,29 | 23,39 | 23,40 | -3,51% | 754.840,00 |
| 26.03.2026 | 23,65 | 24,58 | 23,60 | 24,25 | 1,89% | 779.298,00 |
| 25.03.2026 | 23,41 | 23,81 | 23,21 | 23,80 | 3,21% | 1.005.992,00 |
| 24.03.2026 | 23,22 | 23,34 | 22,92 | 23,06 | -1,11% | 898.311,00 |
| 23.03.2026 | 23,09 | 23,71 | 23,08 | 23,32 | 2,33% | 1.527.081,00 |
| 20.03.2026 | 22,42 | 22,87 | 22,16 | 22,79 | 2,06% | 3.188.853,00 |
| 19.03.2026 | 22,57 | 22,75 | 22,20 | 22,33 | -2,10% | 1.028.878,00 |
| 18.03.2026 | 23,16 | 23,34 | 22,53 | 22,81 | -2,23% | 986.097,00 |
| 17.03.2026 | 23,34 | 23,57 | 23,22 | 23,33 | 0,13% | 733.421,00 |
| 16.03.2026 | 23,35 | 23,56 | 23,18 | 23,30 | 0,30% | 913.615,00 |
| 13.03.2026 | 23,54 | 23,54 | 22,83 | 23,23 | -0,68% | 1.024.010,00 |
| 12.03.2026 | 23,99 | 24,00 | 23,36 | 23,39 | -4,16% | 1.202.085,00 |
| 11.03.2026 | 24,62 | 24,76 | 24,00 | 24,41 | -1,47% | 701.179,00 |
| 10.03.2026 | 24,79 | 25,43 | 24,63 | 24,77 | -0,08% | 1.335.638,00 |
| 09.03.2026 | 24,10 | 24,89 | 23,99 | 24,79 | 2,27% | 914.614,00 |
| 06.03.2026 | 24,00 | 24,25 | 23,63 | 24,24 | -0,33% | 654.428,00 |
| 05.03.2026 | 24,69 | 24,94 | 24,16 | 24,32 | -1,50% | 1.730.534,00 |
| 04.03.2026 | 24,21 | 24,80 | 23,73 | 24,69 | 3,22% | 1.026.073,00 |
| 03.03.2026 | 23,88 | 24,71 | 23,65 | 23,92 | 0,17% | 1.322.523,00 |
| 02.03.2026 | 22,48 | 23,97 | 22,27 | 23,88 | 3,47% | 2.640.059,00 |
| 27.02.2026 | 24,84 | 25,14 | 22,96 | 23,08 | -7,23% | 1.722.597,00 |
| 26.02.2026 | 24,49 | 25,01 | 23,50 | 24,88 | 0,08% | 1.521.316,00 |
| 25.02.2026 | 24,26 | 25,00 | 24,19 | 24,86 | 2,77% | 951.992,00 |
| 24.02.2026 | 24,04 | 24,41 | 23,78 | 24,19 | 0,33% | 1.336.873,00 |
| 23.02.2026 | 24,30 | 24,85 | 23,73 | 24,11 | -0,78% | 1.276.062,00 |
| 20.02.2026 | 24,40 | 24,62 | 23,87 | 24,30 | -0,49% | 1.274.958,00 |
| 19.02.2026 | 24,29 | 24,59 | 24,01 | 24,42 | 0,54% | 813.017,00 |
| 18.02.2026 | 24,36 | 24,83 | 24,28 | 24,29 | -1,42% | 1.025.479,00 |
| 17.02.2026 | 24,53 | 24,86 | 24,10 | 24,64 | 1,27% | 1.282.178,00 |
| 13.02.2026 | 23,67 | 24,68 | 23,65 | 24,33 | 3,09% | 1.157.151,00 |
| 12.02.2026 | 23,87 | 24,24 | 23,40 | 23,60 | -1,38% | 1.057.654,00 |
| 11.02.2026 | 24,16 | 24,37 | 23,27 | 23,93 | -1,40% | 1.959.281,00 |
| 10.02.2026 | 24,53 | 24,60 | 24,03 | 24,27 | -0,74% | 1.118.437,00 |
| 09.02.2026 | 24,45 | 24,85 | 24,20 | 24,45 | 0,04% | 973.063,00 |
| 06.02.2026 | 24,27 | 24,58 | 23,73 | 24,44 | 2,22% | 1.031.130,00 |
| 05.02.2026 | 25,22 | 25,40 | 23,86 | 23,91 | -4,59% | 1.255.573,00 |
| 04.02.2026 | 25,26 | 25,36 | 24,88 | 25,06 | -0,63% | 1.258.264,00 |
| 03.02.2026 | 24,99 | 25,53 | 24,77 | 25,22 | 0,88% | 1.810.933,00 |
| 02.02.2026 | 24,23 | 25,14 | 24,20 | 25,00 | 2,88% | 1.222.453,00 |
| 30.01.2026 | 24,60 | 24,80 | 24,10 | 24,30 | -1,14% | 972.355,00 |
| 29.01.2026 | 24,18 | 24,60 | 24,05 | 24,58 | 1,57% | 923.033,00 |
| 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% | 780.914,00 |
| 26.01.2026 | 23,90 | 24,83 | 23,63 | 23,99 | 1,74% | 1.493.032,00 |
| 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% | 992.940,00 |
| 21.01.2026 | 23,33 | 24,15 | 23,26 | 24,13 | 3,21% | 943.393,00 |
| 20.01.2026 | 22,54 | 23,41 | 22,33 | 23,38 | 3,00% | 1.620.880,00 |
| 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% | 1.097.221,00 |
| 14.01.2026 | 22,35 | 23,25 | 22,30 | 23,17 | 3,67% | 1.889.869,00 |
| 13.01.2026 | 23,17 | 23,26 | 22,13 | 22,35 | -3,75% | 1.925.704,00 |
| 12.01.2026 | 22,64 | 23,31 | 22,21 | 23,22 | 2,20% | 1.044.053,00 |
| 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% | 1.359.089,00 |
| 07.01.2026 | 22,85 | 23,43 | 22,53 | 22,72 | 0,62% | 1.381.812,00 |
| 06.01.2026 | 22,59 | 22,69 | 22,15 | 22,58 | -0,96% | 1.352.316,00 |
| 05.01.2026 | 23,02 | 23,10 | 22,29 | 22,80 | -1,51% | 1.403.633,00 |
| 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% | 885.492,00 |
| 29.12.2025 | 24,35 | 24,45 | 23,98 | 24,06 | -1,19% | 690.418,00 |
| 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 | 24,28 | 24,59 | 24,04 | 24,23 | -0,33% | 916.307,00 |
| 22.12.2025 | 23,74 | 24,51 | 23,53 | 24,31 | 2,40% | 1.062.847,00 |
| 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% | 1.542.145,00 |
| 17.12.2025 | 24,07 | 24,45 | 23,88 | 24,00 | -0,79% | 1.427.139,00 |
| 16.12.2025 | 24,18 | 24,50 | 24,01 | 24,19 | 0,04% | 1.704.447,00 |
| 15.12.2025 | 23,69 | 25,14 | 23,69 | 24,18 | 2,37% | 2.166.131,00 |
| 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 | 0,61% | 1.741.121,00 |
| 10.12.2025 | 22,50 | 22,86 | 22,20 | 22,80 | 1,11% | 1.560.090,00 |
| 09.12.2025 | 23,21 | 23,31 | 22,50 | 22,55 | -2,63% | 1.106.863,00 |
| 08.12.2025 | 23,74 | 23,84 | 23,12 | 23,16 | -1,57% | 1.035.454,00 |
| 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% | 960.886,00 |
| 03.12.2025 | 22,82 | 23,24 | 22,66 | 23,10 | 2,12% | 1.036.497,00 |
| 02.12.2025 | 22,79 | 22,93 | 22,42 | 22,62 | -0,31% | 1.036.968,00 |
| 01.12.2025 | 23,14 | 23,15 | 22,64 | 22,69 | -3,08% | 1.184.296,00 |
| 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 | 0,34% | 1.818.490,00 |
| 24.11.2025 | 23,26 | 23,58 | 23,19 | 23,51 | 0,99% | 1.157.371,00 |
| 21.11.2025 | 22,68 | 23,62 | 22,56 | 23,28 | 2,24% | 1.392.596,00 |