18,100€
-2,69%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 18,60 | 18,75 | 18,17 | 18,17 | -2,34% | 95,00 |
| 17.07.2025 | 17,92 | 18,60 | 17,92 | 18,60 | 2,54% | 87,00 |
| 16.07.2025 | 18,26 | 18,26 | 17,72 | 18,14 | 0,78% | 68,00 |
| 15.07.2025 | 18,79 | 18,79 | 18,00 | 18,00 | -3,54% | 271,00 |
| 14.07.2025 | 18,30 | 18,74 | 18,30 | 18,66 | 0,13% | 401,00 |
| 11.07.2025 | 18,92 | 18,92 | 18,64 | 18,64 | -0,35% | 175,00 |
| 10.07.2025 | 18,66 | 18,84 | 18,22 | 18,70 | 1,38% | 2.873,00 |
| 09.07.2025 | 18,01 | 18,45 | 17,96 | 18,45 | 3,97% | 263,00 |
| 08.07.2025 | 18,11 | 18,11 | 17,56 | 17,74 | -0,48% | 19,00 |
| 07.07.2025 | 18,58 | 18,61 | 17,78 | 17,83 | 0,71% | 294,00 |
| 04.07.2025 | 18,55 | 18,55 | 17,70 | 17,70 | -1,67% | 116,00 |
| 03.07.2025 | 18,47 | 18,59 | 18,00 | 18,00 | -0,53% | 243,00 |
| 02.07.2025 | 18,24 | 18,24 | 18,10 | 18,10 | 0,53% | 90,00 |
| 01.07.2025 | 18,19 | 18,62 | 18,00 | 18,00 | -2,44% | 118,00 |
| 30.06.2025 | 18,42 | 18,93 | 18,42 | 18,45 | -1,10% | 440,00 |
| 27.06.2025 | 19,11 | 19,27 | 18,56 | 18,66 | -0,56% | 2.011,00 |
| 26.06.2025 | 18,20 | 18,86 | 18,00 | 18,76 | -0,90% | 2.431,00 |
| 25.06.2025 | 19,31 | 19,45 | 18,91 | 18,93 | -0,60% | 827,00 |
| 24.06.2025 | 19,48 | 19,83 | 18,90 | 19,05 | 0,40% | 1.836,00 |
| 23.06.2025 | 19,30 | 19,84 | 18,88 | 18,97 | -2,72% | 1.044,00 |
| 20.06.2025 | 20,00 | 20,18 | 19,50 | 19,50 | 0,67% | 108,00 |
| 19.06.2025 | 20,05 | 20,05 | 19,37 | 19,37 | -2,96% | 6,00 |
| 18.06.2025 | 20,18 | 20,18 | 19,60 | 19,96 | -1,43% | 2.397,00 |
| 17.06.2025 | 20,77 | 20,77 | 20,18 | 20,25 | -1,65% | 215,00 |
| 16.06.2025 | 20,68 | 20,83 | 20,21 | 20,59 | 1,33% | 789,00 |
| 13.06.2025 | 20,88 | 20,88 | 20,28 | 20,32 | -3,24% | 1.795,00 |
| 12.06.2025 | 22,32 | 22,80 | 20,46 | 21,00 | -5,15% | 1.797,00 |
| 11.06.2025 | 23,31 | 23,62 | 22,14 | 22,14 | -4,16% | 1.095,00 |
| 10.06.2025 | 23,25 | 23,25 | 22,71 | 23,10 | 1,67% | 484,00 |
| 09.06.2025 | 23,00 | 23,24 | 22,72 | 22,72 | -0,13% | 105,00 |
| 06.06.2025 | 22,42 | 22,85 | 22,42 | 22,75 | 0,40% | 700,00 |
| 05.06.2025 | 22,59 | 22,69 | 22,18 | 22,66 | 2,30% | 475,00 |
| 04.06.2025 | 22,44 | 22,44 | 21,80 | 22,15 | 1,00% | 446,00 |
| 03.06.2025 | 21,40 | 22,24 | 21,40 | 21,93 | 0,64% | 125,00 |
| 02.06.2025 | 22,19 | 22,22 | 21,50 | 21,79 | -0,55% | 960,00 |
| 30.05.2025 | 22,05 | 22,05 | 21,62 | 21,91 | 1,58% | 248,00 |
| 29.05.2025 | 22,01 | 22,01 | 21,50 | 21,57 | -0,69% | 922,00 |
| 28.05.2025 | 22,12 | 22,12 | 21,72 | 21,72 | -0,91% | 28,00 |
| 27.05.2025 | 21,87 | 21,92 | 21,51 | 21,92 | -0,68% | 251,00 |
| 26.05.2025 | 22,07 | 22,07 | 22,07 | 22,07 | 3,81% | 75,00 |
| 23.05.2025 | 21,63 | 21,63 | 21,26 | 21,26 | -0,84% | 17,00 |
| 22.05.2025 | 21,73 | 21,73 | 21,27 | 21,44 | -0,97% | 127,00 |
| 21.05.2025 | 22,00 | 22,00 | 21,65 | 21,65 | -0,82% | 245,00 |
| 20.05.2025 | 21,95 | 22,10 | 21,83 | 21,83 | 1,06% | 405,00 |
| 19.05.2025 | 21,82 | 21,88 | 21,60 | 21,60 | -0,64% | 474,00 |
| 16.05.2025 | 20,81 | 21,74 | 20,81 | 21,74 | 2,16% | 919,00 |
| 15.05.2025 | 20,48 | 21,28 | 20,48 | 21,28 | -1,39% | 116,00 |
| 14.05.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 1,98% | 1,00 |
| 13.05.2025 | 21,41 | 21,75 | 20,85 | 21,16 | 0,09% | - |
| 12.05.2025 | 21,36 | 21,36 | 21,04 | 21,14 | 1,54% | 676,00 |
| 09.05.2025 | 19,94 | 20,82 | 19,94 | 20,82 | 3,38% | 837,00 |
| 08.05.2025 | 20,56 | 20,56 | 18,71 | 20,14 | -1,76% | 1.386,00 |
| 07.05.2025 | 20,71 | 20,78 | 20,41 | 20,50 | 1,59% | 390,00 |
| 06.05.2025 | 21,12 | 21,12 | 20,18 | 20,18 | -5,66% | 104,00 |
| 05.05.2025 | 22,11 | 22,11 | 21,39 | 21,39 | -2,19% | 1.021,00 |
| 02.05.2025 | 21,75 | 22,12 | 21,71 | 21,87 | 2,82% | 402,00 |
| 30.04.2025 | 21,48 | 21,48 | 20,94 | 21,27 | -0,61% | 527,00 |
| 29.04.2025 | 21,10 | 21,40 | 20,65 | 21,40 | 3,88% | 244,00 |
| 28.04.2025 | 20,58 | 20,60 | 20,58 | 20,60 | 0,59% | 74,00 |
| 25.04.2025 | 20,41 | 20,48 | 20,41 | 20,48 | -0,24% | 53,00 |
| 24.04.2025 | 20,53 | 20,53 | 20,53 | 20,53 | 0,86% | 45,00 |
| 23.04.2025 | 20,21 | 20,76 | 20,16 | 20,36 | 3,77% | - |
| 22.04.2025 | 19,50 | 19,74 | 19,30 | 19,62 | -0,96% | 487,00 |
| 17.04.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 1,05% | 10,00 |
| 16.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -4,20% | 700,00 |
| 15.04.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 2,71% | 25,00 |
| 14.04.2025 | 19,79 | 19,92 | 19,74 | 19,92 | 6,87% | 209,00 |
| 11.04.2025 | 19,49 | 19,53 | 18,57 | 18,64 | -6,14% | 148,00 |
| 10.04.2025 | 20,86 | 20,86 | 19,86 | 19,86 | 6,06% | 600,00 |
| 09.04.2025 | 19,05 | 19,05 | 18,63 | 18,73 | -3,97% | 170,00 |
| 08.04.2025 | 19,98 | 21,00 | 19,50 | 19,50 | -1,86% | 958,00 |
| 07.04.2025 | 20,67 | 20,67 | 19,64 | 19,87 | -5,65% | 389,00 |
| 04.04.2025 | 21,48 | 21,48 | 20,78 | 21,06 | -2,73% | 2.028,00 |
| 03.04.2025 | 20,79 | 21,68 | 20,79 | 21,65 | -3,78% | 678,00 |
| 02.04.2025 | 21,80 | 22,50 | 21,80 | 22,50 | 1,86% | 13,00 |
| 01.04.2025 | 22,75 | 22,75 | 22,05 | 22,09 | -1,21% | 406,00 |
| 31.03.2025 | 23,14 | 23,14 | 21,90 | 22,36 | -0,31% | 511,00 |
| 28.03.2025 | 22,44 | 22,44 | 22,43 | 22,43 | -3,36% | 15,00 |
| 27.03.2025 | 23,93 | 23,93 | 23,05 | 23,21 | -0,77% | 1.312,00 |
| 26.03.2025 | 23,25 | 24,12 | 23,25 | 23,39 | -4,02% | 700,00 |
| 25.03.2025 | 23,84 | 24,37 | 23,84 | 24,37 | 0,41% | 553,00 |
| 24.03.2025 | 23,88 | 24,27 | 23,84 | 24,27 | 16,12% | 513,00 |
| 21.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | 80,00 |
| 20.03.2025 | 20,97 | 20,97 | 20,95 | 20,95 | 1,01% | 418,00 |
| 19.03.2025 | 20,58 | 20,74 | 20,58 | 20,74 | 4,46% | 602,00 |
| 18.03.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,24% | 100,00 |
| 17.03.2025 | 19,24 | 20,06 | 18,84 | 19,90 | 3,55% | - |
| 14.03.2025 | 19,20 | 19,50 | 18,81 | 19,22 | 2,21% | 292,00 |
| 13.03.2025 | 19,24 | 19,27 | 18,81 | 18,81 | -2,36% | 309,00 |
| 12.03.2025 | 19,12 | 19,26 | 19,12 | 19,26 | 1,37% | 270,00 |
| 11.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,45% | 100,00 |
| 10.03.2025 | 19,88 | 19,89 | 19,88 | 19,89 | -0,18% | 13,00 |
| 07.03.2025 | 20,42 | 20,42 | 19,92 | 19,92 | -0,75% | 21,00 |
| 06.03.2025 | 20,07 | 20,07 | 20,07 | 20,07 | -5,46% | 5.232,00 |
| 05.03.2025 | 20,58 | 21,23 | 20,58 | 21,23 | 1,53% | 175,00 |
| 04.03.2025 | 20,91 | 20,91 | 20,91 | 20,91 | -2,11% | 25,00 |
| 03.03.2025 | 22,34 | 22,46 | 21,36 | 21,36 | 0,19% | 2.934,00 |
| 28.02.2025 | 20,59 | 21,32 | 20,29 | 21,32 | 1,57% | 650,00 |
| 27.02.2025 | 21,57 | 22,14 | 20,99 | 20,99 | 6,17% | 1.700,00 |
| 26.02.2025 | 19,41 | 20,00 | 19,41 | 19,77 | -0,15% | 4.278,00 |