17,595€
1,88%
Echtzeit-Aktienkurs Catalyst Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Catalyst Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 18,07 | 18,13 | 18,06 | 18,13 | 0,92% | 2.867,00 |
| 25.07.2025 | 18,22 | 18,38 | 17,91 | 17,96 | -3,85% | 468,00 |
| 24.07.2025 | 18,53 | 18,68 | 18,53 | 18,68 | 3,78% | 150,00 |
| 23.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,80% | 250,00 |
| 22.07.2025 | 17,91 | 18,35 | 17,60 | 18,33 | 2,26% | 534,00 |
| 21.07.2025 | 18,15 | 18,26 | 17,93 | 17,93 | -1,32% | 1.166,00 |
| 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 |