20,415€
-1,80%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,89 | 21,09 | 19,89 | 20,79 | 5,48% | 469,00 |
| 12.12.2025 | 19,67 | 19,71 | 19,67 | 19,71 | 0,51% | 156,00 |
| 11.12.2025 | 19,46 | 19,65 | 19,46 | 19,61 | 0,98% | 28,00 |
| 10.12.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,21% | 602,00 |
| 09.12.2025 | 19,60 | 19,70 | 19,46 | 19,46 | -4,14% | 723,00 |
| 08.12.2025 | 19,88 | 20,49 | 19,88 | 20,30 | 3,20% | 325,00 |
| 05.12.2025 | 19,67 | 19,67 | 19,67 | 19,67 | -1,26% | 12,00 |
| 04.12.2025 | 20,12 | 20,12 | 19,92 | 19,92 | 4,10% | 130,00 |
| 03.12.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,80% | 359,00 |
| 02.12.2025 | 19,82 | 19,82 | 19,23 | 19,29 | -1,48% | 43,00 |
| 01.12.2025 | 20,53 | 20,53 | 19,58 | 19,58 | -5,09% | 1.457,00 |
| 28.11.2025 | 20,61 | 20,63 | 20,06 | 20,63 | 2,13% | 316,00 |
| 27.11.2025 | 19,94 | 20,21 | 19,40 | 20,20 | -0,74% | 1.548,00 |
| 26.11.2025 | 20,21 | 20,35 | 20,09 | 20,35 | -0,59% | 151,00 |
| 25.11.2025 | 20,82 | 20,82 | 20,47 | 20,47 | 0,94% | 453,00 |
| 24.11.2025 | 20,55 | 20,80 | 20,28 | 20,28 | 0,10% | 1.022,00 |
| 21.11.2025 | 19,53 | 20,50 | 19,53 | 20,26 | 4,54% | 4.577,00 |
| 20.11.2025 | 19,96 | 19,96 | 19,36 | 19,38 | -0,37% | 30,00 |
| 19.11.2025 | 19,58 | 20,10 | 19,41 | 19,45 | -0,40% | - |
| 18.11.2025 | 19,68 | 19,68 | 19,41 | 19,53 | 0,54% | 516,00 |
| 17.11.2025 | 20,42 | 20,48 | 19,43 | 19,43 | -3,12% | 975,00 |
| 14.11.2025 | 19,47 | 20,11 | 19,46 | 20,05 | 1,88% | 2.104,00 |
| 13.11.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,08% | 125,00 |
| 12.11.2025 | 19,67 | 20,25 | 19,47 | 19,67 | -0,23% | 247,00 |
| 11.11.2025 | 18,94 | 19,72 | 18,94 | 19,71 | 5,88% | 1.121,00 |
| 10.11.2025 | 18,81 | 19,00 | 18,40 | 18,62 | 2,56% | 364,00 |
| 07.11.2025 | 18,48 | 19,04 | 18,15 | 18,15 | -0,60% | 120,00 |
| 06.11.2025 | 19,36 | 19,63 | 18,21 | 18,26 | -1,83% | 7.751,00 |
| 05.11.2025 | 18,33 | 18,60 | 18,33 | 18,60 | 0,62% | 1.003,00 |
| 04.11.2025 | 18,74 | 18,74 | 18,17 | 18,49 | 0,76% | 91,00 |
| 03.11.2025 | 18,72 | 18,72 | 18,35 | 18,35 | -0,41% | 170,00 |
| 31.10.2025 | 18,01 | 18,48 | 18,01 | 18,42 | 1,49% | 3.172,00 |
| 30.10.2025 | 18,49 | 18,49 | 18,00 | 18,15 | 0,00% | 399,00 |
| 29.10.2025 | 18,77 | 18,77 | 18,02 | 18,15 | -0,38% | 1.235,00 |
| 28.10.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -1,30% | 26,00 |
| 27.10.2025 | 18,03 | 18,46 | 18,03 | 18,46 | 1,48% | 876,00 |
| 24.10.2025 | 17,60 | 18,19 | 17,60 | 18,19 | 1,22% | 487,00 |
| 23.10.2025 | 18,32 | 18,47 | 17,95 | 17,97 | -2,52% | 1.104,00 |
| 22.10.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,55% | 100,00 |
| 21.10.2025 | 17,79 | 18,47 | 17,79 | 18,34 | 1,19% | 1.468,00 |
| 20.10.2025 | 17,41 | 18,12 | 17,41 | 18,12 | 3,99% | 268,00 |
| 17.10.2025 | 17,21 | 17,66 | 17,21 | 17,43 | -3,25% | 1.288,00 |
| 16.10.2025 | 18,43 | 18,43 | 17,83 | 18,01 | -0,91% | 885,00 |
| 15.10.2025 | 17,77 | 18,27 | 17,77 | 18,18 | 3,83% | 1.425,00 |
| 14.10.2025 | 17,64 | 17,82 | 17,27 | 17,51 | -0,26% | 1.020,00 |
| 13.10.2025 | 17,95 | 18,00 | 17,43 | 17,55 | -0,59% | 510,00 |
| 10.10.2025 | 18,09 | 18,25 | 17,59 | 17,66 | -1,70% | 757,00 |
| 09.10.2025 | 17,77 | 18,24 | 17,30 | 17,96 | 1,50% | 1.067,00 |
| 08.10.2025 | 18,21 | 18,51 | 17,60 | 17,70 | -1,42% | 1.481,00 |
| 07.10.2025 | 17,98 | 18,08 | 17,59 | 17,95 | 1,07% | 528,00 |
| 06.10.2025 | 18,25 | 18,50 | 17,65 | 17,76 | 0,17% | 7.253,00 |
| 03.10.2025 | 17,67 | 18,42 | 17,67 | 17,73 | -0,56% | 3.726,00 |
| 02.10.2025 | 18,06 | 18,13 | 17,66 | 17,83 | 1,39% | 708,00 |
| 01.10.2025 | 16,91 | 18,80 | 16,91 | 17,59 | 3,93% | 1.253,00 |
| 30.09.2025 | 16,89 | 16,92 | 16,85 | 16,92 | 2,08% | 411,00 |
| 29.09.2025 | 16,94 | 16,95 | 16,55 | 16,58 | 0,67% | 732,00 |
| 26.09.2025 | 16,50 | 16,77 | 16,47 | 16,47 | 0,00% | 590,00 |
| 25.09.2025 | 17,04 | 17,04 | 16,47 | 16,47 | -1,85% | 286,00 |
| 24.09.2025 | 17,19 | 17,19 | 16,78 | 16,78 | -0,15% | 185,00 |
| 23.09.2025 | 17,17 | 17,17 | 16,80 | 16,80 | -1,00% | 768,00 |
| 22.09.2025 | 16,81 | 17,00 | 16,81 | 16,97 | 0,00% | 1.338,00 |
| 19.09.2025 | 17,57 | 17,57 | 16,97 | 16,97 | 0,98% | 325,00 |
| 18.09.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -1,41% | 10,00 |
| 17.09.2025 | 17,04 | 17,05 | 16,81 | 17,05 | 1,55% | 788,00 |
| 16.09.2025 | 16,65 | 16,79 | 16,65 | 16,79 | -0,89% | 106,00 |
| 15.09.2025 | 17,30 | 17,30 | 16,75 | 16,94 | -1,85% | 339,00 |
| 12.09.2025 | 17,24 | 17,29 | 17,22 | 17,26 | 0,79% | - |
| 11.09.2025 | 16,64 | 17,20 | 16,64 | 17,12 | 0,71% | 2.376,00 |
| 10.09.2025 | 17,13 | 17,14 | 17,00 | 17,00 | -1,85% | 168,00 |
| 09.09.2025 | 17,32 | 17,36 | 17,32 | 17,32 | 1,46% | 164,00 |
| 08.09.2025 | 17,06 | 17,58 | 17,06 | 17,07 | 0,23% | 406,00 |
| 05.09.2025 | 17,22 | 17,42 | 16,87 | 17,03 | 2,01% | 512,00 |
| 04.09.2025 | 17,25 | 17,25 | 16,59 | 16,70 | -1,39% | 1.387,00 |
| 03.09.2025 | 17,59 | 17,94 | 16,83 | 16,93 | -3,92% | 708,00 |
| 02.09.2025 | 17,71 | 17,76 | 17,51 | 17,62 | -1,29% | 870,00 |
| 01.09.2025 | 17,83 | 17,85 | 17,71 | 17,85 | 2,12% | 394,00 |
| 29.08.2025 | 17,70 | 17,70 | 17,48 | 17,48 | 1,22% | 328,00 |
| 28.08.2025 | 17,39 | 17,55 | 17,10 | 17,27 | -0,17% | - |
| 27.08.2025 | 17,01 | 17,30 | 17,01 | 17,30 | 0,17% | 205,00 |
| 26.08.2025 | 18,00 | 18,14 | 17,23 | 17,27 | -4,37% | 233,00 |
| 25.08.2025 | 18,27 | 18,69 | 17,74 | 18,06 | 0,95% | 536,00 |
| 22.08.2025 | 18,05 | 18,05 | 17,89 | 17,89 | 1,16% | 84,00 |
| 21.08.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 0,83% | 113,00 |
| 20.08.2025 | 17,30 | 17,64 | 17,11 | 17,54 | -0,17% | 441,00 |
| 19.08.2025 | 17,50 | 17,63 | 17,31 | 17,57 | 0,80% | 494,00 |
| 18.08.2025 | 17,04 | 17,80 | 17,04 | 17,43 | 1,13% | 1.534,00 |
| 15.08.2025 | 17,57 | 17,57 | 17,04 | 17,24 | -0,12% | 306,00 |
| 14.08.2025 | 17,52 | 17,52 | 17,24 | 17,26 | -0,80% | 455,00 |
| 13.08.2025 | 17,66 | 17,66 | 17,37 | 17,40 | 0,69% | 726,00 |
| 12.08.2025 | 16,66 | 17,34 | 16,66 | 17,28 | 2,01% | 377,00 |
| 11.08.2025 | 16,82 | 17,12 | 16,82 | 16,94 | 0,56% | 315,00 |
| 08.08.2025 | 17,09 | 17,40 | 16,84 | 16,84 | -0,94% | 558,00 |
| 07.08.2025 | 18,86 | 18,97 | 16,42 | 17,00 | -8,87% | 3.310,00 |
| 06.08.2025 | 18,99 | 19,28 | 18,66 | 18,66 | -2,15% | 1.866,00 |
| 05.08.2025 | 19,13 | 19,13 | 18,79 | 19,07 | 5,45% | 623,00 |
| 04.08.2025 | 18,60 | 18,60 | 18,08 | 18,08 | 0,08% | 6,00 |
| 01.08.2025 | 18,86 | 18,86 | 18,07 | 18,07 | -3,91% | 67,00 |
| 31.07.2025 | 18,40 | 18,97 | 18,40 | 18,80 | 0,05% | 878,00 |
| 30.07.2025 | 17,91 | 18,79 | 17,86 | 18,79 | 3,41% | 458,00 |
| 29.07.2025 | 17,81 | 18,46 | 17,81 | 18,17 | 0,25% | 4.307,00 |